Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.28 | 21.46 | 20.61 | 21.23 | 4,305,056 | -0.04(-0.20%) |
Feb 25, 2005 | 21.63 | 21.63 | 21.05 | 21.28 | 1,905,375 | -0.04(-0.20%) |
Feb 24, 2005 | 21.00 | 21.43 | 20.80 | 21.32 | 3,699,934 | +0.42(+2.00%) |
Feb 23, 2005 | 20.58 | 20.97 | 20.38 | 20.90 | 3,639,603 | +10.79(+106.78%) |
Feb 22, 2005 | 10.27 | 10.42 | 10.09 | 10.11 | 3,686,758 | -0.16(-1.51%) |
Feb 18, 2005 | 10.30 | 10.35 | 10.25 | 10.26 | 2,294,550 | -0.04(-0.39%) |
Feb 17, 2005 | 10.35 | 10.41 | 10.22 | 10.30 | 2,627,970 | -0.01(-0.07%) |
Feb 16, 2005 | 10.16 | 10.36 | 10.12 | 10.31 | 3,684,539 | +0.14(+1.35%) |
Feb 15, 2005 | 9.914 | 10.18 | 9.881 | 10.17 | 4,596,867 | +0.30(+2.99%) |
Feb 14, 2005 | 9.979 | 10.05 | 9.847 | 9.878 | 4,227,942 | -0.05(-0.45%) |
Feb 11, 2005 | 9.748 | 9.950 | 9.746 | 9.923 | 4,076,488 | +0.17(+1.79%) |
Feb 10, 2005 | 9.584 | 9.761 | 9.535 | 9.748 | 2,936,148 | +0.16(+1.71%) |
Feb 09, 2005 | 9.773 | 9.905 | 9.571 | 9.584 | 2,693,711 | -0.19(-1.92%) |
Feb 08, 2005 | 9.553 | 9.799 | 9.512 | 9.772 | 2,845,164 | +0.23(+2.38%) |
Feb 07, 2005 | 9.478 | 9.589 | 9.476 | 9.544 | 2,513,686 | +0.15(+1.63%) |
Feb 04, 2005 | 9.370 | 9.501 | 9.361 | 9.391 | 2,632,963 | +0.04(+0.39%) |
Feb 03, 2005 | 9.395 | 9.469 | 9.330 | 9.355 | 6,716,109 | -0.22(-2.26%) |
Feb 02, 2005 | 9.598 | 9.725 | 9.445 | 9.571 | 2,702,310 | -0.03(-0.28%) |
Feb 01, 2005 | 9.496 | 9.629 | 9.496 | 9.598 | 2,041,850 | +0.10(+1.08%) |
Jan 31, 2005 | 9.207 | 9.523 | 9.207 | 9.496 | 2,695,653 | +0.35(+3.80%) |
Jan 28, 2005 | 9.074 | 9.182 | 8.995 | 9.148 | 2,191,639 | +0.09(+1.02%) |
Jan 27, 2005 | 9.040 | 9.191 | 9.018 | 9.056 | 1,544,216 | -0.02(-0.22%) |
Jan 26, 2005 | 9.067 | 9.121 | 8.942 | 9.076 | 2,099,547 | +0.05(+0.50%) |
Jan 25, 2005 | 8.991 | 9.103 | 8.977 | 9.031 | 2,825,470 | +0.07(+0.74%) |
Jan 24, 2005 | 9.188 | 9.306 | 8.944 | 8.964 | 3,196,615 | -0.22(-2.41%) |
Jan 21, 2005 | 9.373 | 9.443 | 9.186 | 9.186 | 2,094,831 | -0.13(-1.37%) |
Jan 20, 2005 | 9.328 | 9.442 | 9.297 | 9.314 | 2,449,610 | -0.14(-1.49%) |
Jan 19, 2005 | 9.589 | 9.644 | 9.433 | 9.454 | 3,026,299 | -0.04(-0.40%) |
Jan 18, 2005 | 9.330 | 9.492 | 9.285 | 9.492 | 2,822,696 | +0.17(+1.88%) |
Jan 14, 2005 | 9.184 | 9.377 | 9.103 | 9.317 | 2,898,145 | +0.21(+2.36%) |
Jan 13, 2005 | 8.959 | 9.206 | 8.928 | 9.103 | 3,655,136 | +0.20(+2.23%) |
Jan 12, 2005 | 8.959 | 8.968 | 8.793 | 8.905 | 3,344,462 | -0.05(-0.56%) |
Jan 11, 2005 | 9.128 | 9.164 | 8.883 | 8.955 | 3,673,721 | -0.17(-1.92%) |
Jan 10, 2005 | 8.910 | 9.180 | 8.886 | 9.130 | 4,469,269 | +0.22(+2.47%) |
Jan 07, 2005 | 8.941 | 9.013 | 8.841 | 8.910 | 4,709,209 | +0.08(+0.92%) |
Jan 06, 2005 | 8.580 | 9.002 | 8.562 | 8.829 | 12,390,905 | +0.84(+10.54%) |
Jan 05, 2005 | 7.877 | 8.001 | 7.852 | 7.987 | 2,069,311 | +0.07(+0.93%) |
Jan 04, 2005 | 8.056 | 8.093 | 7.886 | 7.913 | 2,069,034 | -0.15(-1.88%) |
Jan 03, 2005 | 8.229 | 8.292 | 7.967 | 8.065 | 3,706,730 | -0.14(-1.74%) |
Dec 31, 2004 | 8.274 | 8.302 | 8.182 | 8.207 | 2,042,682 | -0.04(-0.48%) |
Dec 30, 2004 | 8.277 | 8.362 | 8.202 | 8.247 | 1,715,919 | -0.05(-0.54%) |
Dec 29, 2004 | 8.337 | 8.427 | 8.283 | 8.292 | 1,602,745 | -0.05(-0.54%) |
Dec 28, 2004 | 8.247 | 8.340 | 8.211 | 8.337 | 1,450,737 | +0.12(+1.51%) |
Dec 27, 2004 | 8.266 | 8.358 | 8.174 | 8.212 | 1,419,392 | -0.01(-0.11%) |
Dec 23, 2004 | 8.220 | 8.292 | 8.174 | 8.221 | 1,522,025 | -0.03(-0.41%) |
Dec 22, 2004 | 8.079 | 8.256 | 8.039 | 8.256 | 2,351,137 | +0.22(+2.74%) |
Dec 21, 2004 | 8.016 | 8.093 | 7.987 | 8.036 | 2,623,254 | +0.10(+1.20%) |
Dec 20, 2004 | 8.140 | 8.162 | 7.938 | 7.940 | 3,205,491 | -0.20(-2.44%) |
Dec 17, 2004 | 8.093 | 8.153 | 8.025 | 8.138 | 5,111,976 | +0.04(+0.47%) |
Dec 16, 2004 | 7.958 | 8.111 | 7.926 | 8.101 | 3,869,002 | +0.18(+2.25%) |
Dec 15, 2004 | 7.928 | 7.992 | 7.845 | 7.922 | 1,918,135 | -0.01(-0.11%) |
Dec 14, 2004 | 7.787 | 7.994 | 7.785 | 7.931 | 1,951,421 | +0.13(+1.62%) |
Dec 13, 2004 | 7.976 | 7.976 | 7.787 | 7.805 | 2,568,332 | -0.15(-1.88%) |
Dec 10, 2004 | 7.931 | 8.014 | 7.877 | 7.955 | 2,453,493 | +0.02(+0.20%) |
Dec 09, 2004 | 7.729 | 7.947 | 7.717 | 7.938 | 3,629,062 | +0.16(+1.99%) |
Dec 08, 2004 | 7.776 | 7.872 | 7.773 | 7.783 | 1,889,564 | +0.01(+0.09%) |
Dec 07, 2004 | 7.832 | 7.877 | 7.740 | 7.776 | 2,189,420 | +0.02(+0.30%) |
Dec 06, 2004 | 7.823 | 7.823 | 7.664 | 7.753 | 2,638,511 | -0.07(-0.90%) |
Dec 03, 2004 | 7.841 | 7.910 | 7.776 | 7.823 | 2,510,080 | -0.09(-1.16%) |
Dec 02, 2004 | 7.868 | 8.104 | 7.762 | 7.915 | 4,868,707 | +0.05(+0.57%) |