Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 9.668 | 9.737 | 9.366 | 9.425 | 7,672,639 | -0.23(-2.35%) |
Feb 25, 2005 | 9.428 | 9.723 | 9.428 | 9.651 | 5,577,927 | +0.17(+1.77%) |
Feb 24, 2005 | 9.112 | 9.483 | 9.095 | 9.483 | 7,227,688 | +0.37(+4.03%) |
Feb 23, 2005 | 9.233 | 9.267 | 8.989 | 9.116 | 5,713,963 | +0.01(+0.15%) |
Feb 22, 2005 | 9.147 | 9.308 | 9.047 | 9.102 | 6,581,940 | -0.09(-1.01%) |
Feb 18, 2005 | 9.377 | 9.414 | 9.188 | 9.195 | 4,769,790 | -0.18(-1.87%) |
Feb 17, 2005 | 9.662 | 9.734 | 9.336 | 9.370 | 3,898,876 | -0.33(-3.40%) |
Feb 16, 2005 | 9.710 | 9.758 | 9.559 | 9.699 | 4,864,616 | -0.06(-0.60%) |
Feb 15, 2005 | 9.665 | 9.926 | 9.624 | 9.758 | 5,373,293 | +0.08(+0.78%) |
Feb 14, 2005 | 9.727 | 9.778 | 9.593 | 9.682 | 2,608,135 | -0.04(-0.46%) |
Feb 11, 2005 | 9.438 | 9.864 | 9.387 | 9.727 | 6,689,871 | +0.29(+3.05%) |
Feb 10, 2005 | 9.377 | 9.473 | 9.298 | 9.438 | 4,737,265 | +0.14(+1.51%) |
Feb 09, 2005 | 9.524 | 9.562 | 9.284 | 9.298 | 8,118,871 | -0.28(-2.90%) |
Feb 08, 2005 | 9.418 | 9.655 | 9.380 | 9.576 | 5,290,946 | +0.16(+1.75%) |
Feb 07, 2005 | 9.514 | 9.593 | 9.356 | 9.411 | 5,429,301 | -0.13(-1.33%) |
Feb 04, 2005 | 9.147 | 9.541 | 9.099 | 9.538 | 5,342,849 | +0.44(+4.83%) |
Feb 03, 2005 | 9.363 | 9.390 | 8.992 | 9.099 | 6,179,936 | -0.09(-0.97%) |
Feb 02, 2005 | 9.023 | 9.222 | 8.992 | 9.188 | 7,954,812 | +0.20(+2.25%) |
Feb 01, 2005 | 8.913 | 8.999 | 8.869 | 8.985 | 6,676,379 | +0.04(+0.50%) |
Jan 31, 2005 | 8.961 | 9.033 | 8.876 | 8.941 | 3,879,273 | +0.07(+0.73%) |
Jan 28, 2005 | 9.023 | 9.109 | 8.728 | 8.876 | 6,150,616 | -0.17(-1.86%) |
Jan 27, 2005 | 8.855 | 9.106 | 8.766 | 9.044 | 6,848,354 | +0.17(+1.89%) |
Jan 26, 2005 | 9.040 | 9.047 | 8.742 | 8.876 | 9,777,120 | +0.12(+1.37%) |
Jan 25, 2005 | 8.584 | 8.982 | 8.580 | 8.755 | 11,077,286 | +0.22(+2.61%) |
Jan 24, 2005 | 8.558 | 8.625 | 8.457 | 8.532 | 8,654,337 | -0.02(-0.28%) |
Jan 21, 2005 | 8.580 | 8.680 | 8.515 | 8.556 | 7,623,748 | +0.02(+0.24%) |
Jan 20, 2005 | 8.512 | 8.725 | 8.498 | 8.536 | 7,583,264 | -0.01(-0.16%) |
Jan 19, 2005 | 8.649 | 8.694 | 8.495 | 8.550 | 4,544,833 | -0.10(-1.11%) |
Jan 18, 2005 | 8.529 | 8.701 | 8.519 | 8.646 | 4,651,701 | +0.00(+0.04%) |
Jan 14, 2005 | 8.426 | 8.979 | 8.423 | 8.642 | 9,516,644 | +0.26(+3.15%) |
Jan 13, 2005 | 8.412 | 8.491 | 8.313 | 8.378 | 7,306,075 | -0.02(-0.25%) |
Jan 12, 2005 | 8.450 | 8.519 | 8.275 | 8.399 | 5,556,693 | +0.07(+0.78%) |
Jan 11, 2005 | 8.375 | 8.419 | 8.275 | 8.333 | 4,769,233 | -0.08(-0.98%) |
Jan 10, 2005 | 8.409 | 8.495 | 8.258 | 8.416 | 8,967,770 | -0.00(-0.04%) |
Jan 07, 2005 | 8.477 | 8.550 | 8.316 | 8.419 | 5,164,574 | +0.02(+0.20%) |
Jan 06, 2005 | 8.553 | 8.584 | 8.402 | 8.402 | 7,143,368 | -0.10(-1.17%) |
Jan 05, 2005 | 8.725 | 8.807 | 8.467 | 8.502 | 9,501,350 | -0.27(-3.05%) |
Jan 04, 2005 | 8.975 | 8.989 | 8.649 | 8.769 | 7,815,324 | -0.15(-1.73%) |
Jan 03, 2005 | 9.147 | 9.195 | 8.834 | 8.924 | 6,800,014 | -0.20(-2.22%) |
Dec 31, 2004 | 9.044 | 9.150 | 8.996 | 9.126 | 4,012,323 | +0.10(+1.10%) |
Dec 30, 2004 | 9.003 | 9.123 | 8.996 | 9.027 | 2,943,904 | -0.04(-0.45%) |
Dec 29, 2004 | 8.979 | 9.071 | 8.975 | 9.068 | 2,392,068 | +0.08(+0.92%) |
Dec 28, 2004 | 8.893 | 9.013 | 8.862 | 8.985 | 2,842,219 | +0.05(+0.54%) |
Dec 27, 2004 | 8.944 | 9.006 | 8.810 | 8.937 | 3,938,026 | -0.00(-0.04%) |
Dec 23, 2004 | 9.058 | 9.064 | 8.893 | 8.941 | 3,666,478 | -0.11(-1.21%) |
Dec 22, 2004 | 8.999 | 9.112 | 8.968 | 9.051 | 4,373,609 | -0.01(-0.15%) |
Dec 21, 2004 | 8.958 | 9.130 | 8.931 | 9.064 | 5,044,612 | +0.13(+1.46%) |
Dec 20, 2004 | 9.018 | 9.075 | 8.882 | 8.934 | 3,411,538 | -0.01(-0.08%) |
Dec 17, 2004 | 9.181 | 9.212 | 8.924 | 8.941 | 5,092,978 | -0.15(-1.62%) |
Dec 16, 2004 | 9.219 | 9.274 | 8.999 | 9.088 | 6,700,704 | -0.18(-1.93%) |
Dec 15, 2004 | 9.311 | 9.325 | 9.102 | 9.267 | 5,398,615 | +0.08(+0.86%) |
Dec 14, 2004 | 8.968 | 9.229 | 8.968 | 9.188 | 5,774,470 | +0.09(+0.94%) |
Dec 13, 2004 | 8.955 | 9.126 | 8.951 | 9.102 | 9,611,685 | +0.16(+1.77%) |
Dec 10, 2004 | 8.924 | 9.013 | 8.862 | 8.944 | 4,623,888 | -0.02(-0.27%) |
Dec 09, 2004 | 8.944 | 9.020 | 8.762 | 8.968 | 17,613,896 | -0.18(-1.91%) |
Dec 08, 2004 | 9.332 | 9.332 | 8.958 | 9.143 | 9,829,332 | -0.11(-1.15%) |
Dec 07, 2004 | 9.610 | 9.610 | 9.246 | 9.250 | 6,822,784 | -0.34(-3.51%) |
Dec 06, 2004 | 9.576 | 9.638 | 9.445 | 9.586 | 4,177,524 | -0.03(-0.32%) |
Dec 03, 2004 | 9.672 | 9.850 | 9.600 | 9.617 | 8,901,932 | +0.10(+1.08%) |
Dec 02, 2004 | 9.531 | 9.868 | 9.490 | 9.514 | 10,963,306 | +0.07(+0.76%) |