Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 7.460 | 7.700 | 7.050 | 7.060 | 123,415 | -0.44(-5.87%) |
Feb 25, 2005 | 6.850 | 7.549 | 6.750 | 7.500 | 286,394 | +0.71(+10.46%) |
Feb 24, 2005 | 6.670 | 6.790 | 6.600 | 6.790 | 110,285 | +0.19(+2.88%) |
Feb 23, 2005 | 6.700 | 6.700 | 6.560 | 6.600 | 119,897 | -0.06(-0.89%) |
Feb 22, 2005 | 6.700 | 6.760 | 6.530 | 6.659 | 158,600 | +0.09(+1.35%) |
Feb 18, 2005 | 6.900 | 6.900 | 6.500 | 6.570 | 175,581 | -0.25(-3.67%) |
Feb 17, 2005 | 6.860 | 7.090 | 6.750 | 6.820 | 104,128 | +0.07(+1.04%) |
Feb 16, 2005 | 6.860 | 6.890 | 6.750 | 6.750 | 209,321 | -0.05(-0.74%) |
Feb 15, 2005 | 6.950 | 6.950 | 6.750 | 6.800 | 233,200 | +0.00(+0.00%) |
Feb 14, 2005 | 7.250 | 7.250 | 6.670 | 6.800 | 306,077 | -0.39(-5.42%) |
Feb 11, 2005 | 6.870 | 7.240 | 6.110 | 7.190 | 2,670,017 | -2.13(-22.85%) |
Feb 10, 2005 | 9.300 | 9.320 | 9.120 | 9.320 | 85,343 | +0.07(+0.77%) |
Feb 09, 2005 | 9.100 | 9.490 | 8.900 | 9.249 | 151,193 | +0.17(+1.87%) |
Feb 08, 2005 | 9.260 | 9.370 | 8.780 | 9.079 | 301,596 | -0.26(-2.79%) |
Feb 07, 2005 | 9.510 | 9.640 | 9.281 | 9.340 | 87,903 | -0.15(-1.58%) |
Feb 04, 2005 | 9.600 | 9.600 | 9.210 | 9.490 | 145,405 | +0.21(+2.26%) |
Feb 03, 2005 | 9.700 | 9.770 | 9.270 | 9.280 | 172,482 | -0.26(-2.73%) |
Feb 02, 2005 | 9.450 | 9.840 | 9.160 | 9.540 | 314,728 | -0.21(-2.15%) |
Feb 01, 2005 | 10.43 | 10.43 | 9.360 | 9.750 | 312,371 | -0.52(-5.06%) |
Jan 31, 2005 | 10.58 | 11.14 | 9.260 | 10.27 | 969,478 | -0.01(-0.10%) |
Jan 28, 2005 | 9.650 | 10.62 | 9.650 | 10.28 | 1,386,967 | +0.88(+9.36%) |
Jan 27, 2005 | 8.520 | 9.520 | 8.520 | 9.400 | 391,220 | +0.92(+10.85%) |
Jan 26, 2005 | 8.600 | 8.800 | 8.410 | 8.480 | 60,318 | -0.02(-0.24%) |
Jan 25, 2005 | 8.170 | 8.650 | 8.170 | 8.500 | 129,623 | +0.33(+4.03%) |
Jan 24, 2005 | 8.500 | 8.570 | 8.130 | 8.171 | 129,839 | -0.34(-3.98%) |
Jan 21, 2005 | 8.700 | 8.790 | 8.500 | 8.510 | 227,833 | -0.24(-2.74%) |
Jan 20, 2005 | 9.000 | 9.150 | 8.600 | 8.750 | 135,033 | -0.40(-4.37%) |
Jan 19, 2005 | 9.200 | 9.300 | 9.000 | 9.150 | 341,590 | -0.05(-0.54%) |
Jan 18, 2005 | 9.350 | 9.350 | 9.050 | 9.200 | 224,598 | +0.10(+1.10%) |
Jan 14, 2005 | 9.050 | 9.240 | 8.900 | 9.100 | 202,640 | +0.14(+1.56%) |
Jan 13, 2005 | 9.030 | 9.220 | 8.850 | 8.960 | 150,533 | -0.09(-0.99%) |
Jan 12, 2005 | 9.100 | 9.250 | 8.600 | 9.050 | 325,471 | -0.11(-1.20%) |
Jan 11, 2005 | 9.650 | 9.651 | 9.050 | 9.160 | 405,930 | -0.49(-5.08%) |
Jan 10, 2005 | 9.900 | 9.900 | 9.300 | 9.650 | 180,193 | -0.21(-2.13%) |
Jan 07, 2005 | 10.45 | 10.45 | 9.360 | 9.860 | 291,136 | -0.40(-3.85%) |
Jan 06, 2005 | 10.30 | 10.60 | 10.22 | 10.26 | 307,479 | -0.22(-2.15%) |
Jan 05, 2005 | 10.21 | 10.78 | 10.16 | 10.48 | 206,379 | +0.26(+2.54%) |
Jan 04, 2005 | 10.37 | 10.55 | 10.11 | 10.22 | 180,611 | -0.27(-2.57%) |
Jan 03, 2005 | 10.85 | 10.97 | 10.28 | 10.49 | 342,544 | -0.53(-4.81%) |
Dec 31, 2004 | 10.96 | 11.24 | 10.84 | 11.02 | 227,300 | +0.06(+0.55%) |
Dec 30, 2004 | 10.71 | 11.00 | 10.46 | 10.96 | 334,500 | +0.41(+3.89%) |
Dec 29, 2004 | 10.59 | 10.72 | 10.35 | 10.55 | 128,900 | +0.13(+1.25%) |
Dec 28, 2004 | 10.31 | 10.64 | 10.30 | 10.42 | 276,900 | +0.04(+0.40%) |
Dec 27, 2004 | 10.75 | 10.80 | 10.20 | 10.38 | 264,000 | -0.27(-2.54%) |
Dec 23, 2004 | 10.65 | 10.97 | 10.60 | 10.65 | 213,000 | -0.02(-0.19%) |
Dec 22, 2004 | 10.80 | 10.80 | 10.56 | 10.67 | 231,300 | -0.01(-0.09%) |
Dec 21, 2004 | 10.10 | 10.99 | 10.01 | 10.68 | 585,800 | +0.52(+5.12%) |
Dec 20, 2004 | 11.05 | 11.09 | 10.00 | 10.16 | 661,900 | -0.57(-5.30%) |
Dec 17, 2004 | 12.10 | 12.34 | 10.65 | 10.73 | 1,389,600 | -1.38(-11.40%) |
Dec 16, 2004 | 13.02 | 13.14 | 12.10 | 12.11 | 350,100 | -0.90(-6.92%) |
Dec 15, 2004 | 13.11 | 13.59 | 12.85 | 13.01 | 232,100 | -0.08(-0.61%) |
Dec 14, 2004 | 13.10 | 13.20 | 12.90 | 13.09 | 288,800 | +0.24(+1.87%) |
Dec 13, 2004 | 12.88 | 13.20 | 12.70 | 12.85 | 403,500 | +0.31(+2.47%) |
Dec 10, 2004 | 12.56 | 12.98 | 12.35 | 12.54 | 229,700 | -0.12(-0.95%) |
Dec 09, 2004 | 13.06 | 13.39 | 12.66 | 12.66 | 705,400 | +0.29(+2.34%) |
Dec 08, 2004 | 13.53 | 13.53 | 12.06 | 12.37 | 458,300 | -0.97(-7.27%) |
Dec 07, 2004 | 14.20 | 14.20 | 13.00 | 13.34 | 717,800 | -0.93(-6.52%) |
Dec 06, 2004 | 12.60 | 14.35 | 12.51 | 14.27 | 1,358,600 | +1.31(+10.11%) |
Dec 03, 2004 | 13.33 | 13.33 | 12.30 | 12.96 | 722,300 | -0.29(-2.19%) |
Dec 02, 2004 | 12.85 | 13.60 | 12.51 | 13.25 | 2,977,400 | +1.35(+11.34%) |
Dec 01, 2004 | 12.35 | 12.68 | 11.75 | 11.90 | 484,600 | -0.50(-4.03%) |
Nov 30, 2004 | 11.55 | 13.09 | 11.45 | 12.40 | 1,693,900 | +0.84(+7.26%) |
Nov 29, 2004 | 11.45 | 11.90 | 11.15 | 11.56 | 209,900 | +0.20(+1.77%) |
Nov 26, 2004 | 11.80 | 11.80 | 11.26 | 11.36 | 95,400 | -0.04(-0.35%) |
Nov 24, 2004 | 11.92 | 11.92 | 11.25 | 11.40 | 402,500 | -0.35(-2.98%) |
Nov 23, 2004 | 12.00 | 12.00 | 11.60 | 11.75 | 350,100 | -0.06(-0.51%) |
Nov 22, 2004 | 11.10 | 12.22 | 10.90 | 11.81 | 566,200 | +0.65(+5.82%) |
Nov 19, 2004 | 11.19 | 11.55 | 10.75 | 11.16 | 163,300 | -0.22(-1.93%) |
Nov 18, 2004 | 10.85 | 11.50 | 10.31 | 11.38 | 334,100 | +0.48(+4.40%) |
Nov 17, 2004 | 11.90 | 11.90 | 10.79 | 10.90 | 318,400 | -0.62(-5.38%) |
Nov 16, 2004 | 12.15 | 12.40 | 11.25 | 11.52 | 359,200 | -0.71(-5.81%) |
Nov 15, 2004 | 13.00 | 13.10 | 12.03 | 12.23 | 590,500 | -0.52(-4.08%) |
Nov 12, 2004 | 12.07 | 13.25 | 11.81 | 12.75 | 1,528,800 | +0.95(+8.05%) |
Nov 11, 2004 | 12.60 | 12.67 | 11.40 | 11.80 | 585,800 | -0.65(-5.22%) |
Nov 10, 2004 | 12.74 | 13.13 | 11.86 | 12.45 | 3,192,200 | +1.35(+12.16%) |
Nov 09, 2004 | 10.75 | 11.39 | 10.60 | 11.10 | 1,062,200 | +0.53(+5.01%) |
Nov 08, 2004 | 10.30 | 11.01 | 10.05 | 10.57 | 428,800 | +0.37(+3.63%) |
Nov 05, 2004 | 10.20 | 10.84 | 10.04 | 10.20 | 368,900 | +0.12(+1.19%) |
Nov 04, 2004 | 9.600 | 10.72 | 9.600 | 10.08 | 373,600 | +0.53(+5.55%) |
Nov 03, 2004 | 9.730 | 9.730 | 9.160 | 9.550 | 337,500 | +0.20(+2.14%) |
Nov 02, 2004 | 8.310 | 9.600 | 8.310 | 9.350 | 923,100 | +0.97(+11.58%) |
Nov 01, 2004 | 8.730 | 8.880 | 8.300 | 8.380 | 305,900 | -0.27(-3.12%) |
Oct 29, 2004 | 9.170 | 9.170 | 8.310 | 8.650 | 775,900 | -0.40(-4.41%) |
Oct 28, 2004 | 10.10 | 10.10 | 8.710 | 9.049 | 758,100 | -1.15(-11.28%) |
Oct 27, 2004 | 10.65 | 10.65 | 10.06 | 10.20 | 326,100 | +0.29(+2.93%) |
Oct 26, 2004 | 10.60 | 10.98 | 9.750 | 9.910 | 420,100 | -0.84(-7.81%) |
Oct 25, 2004 | 10.80 | 10.85 | 10.50 | 10.75 | 207,500 | -0.05(-0.45%) |
Oct 22, 2004 | 10.75 | 11.00 | 10.75 | 10.80 | 59,700 | -0.05(-0.47%) |
Oct 21, 2004 | 11.05 | 11.25 | 10.55 | 10.85 | 356,000 | -0.20(-1.81%) |
Oct 20, 2004 | 11.80 | 12.12 | 10.90 | 11.05 | 437,500 | -0.82(-6.91%) |
Oct 19, 2004 | 10.35 | 12.09 | 10.35 | 11.87 | 1,273,000 | +1.82(+18.11%) |
Oct 18, 2004 | 11.75 | 12.00 | 10.00 | 10.05 | 1,311,600 | -1.65(-14.10%) |