Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.42 | 10.47 | 10.21 | 10.39 | 360,524 | -0.06(-0.56%) |
Feb 25, 2005 | 10.21 | 10.45 | 10.17 | 10.45 | 263,937 | +0.23(+2.29%) |
Feb 24, 2005 | 10.04 | 10.25 | 9.900 | 10.22 | 182,248 | +0.21(+2.13%) |
Feb 23, 2005 | 9.897 | 10.12 | 9.897 | 10.01 | 312,851 | +0.14(+1.41%) |
Feb 22, 2005 | 9.998 | 10.04 | 9.847 | 9.867 | 284,546 | -0.18(-1.80%) |
Feb 18, 2005 | 10.03 | 10.09 | 9.952 | 10.05 | 144,507 | +0.11(+1.09%) |
Feb 17, 2005 | 9.988 | 10.08 | 9.922 | 9.940 | 248,046 | -0.06(-0.64%) |
Feb 16, 2005 | 9.867 | 10.16 | 9.855 | 10.00 | 318,066 | +0.07(+0.73%) |
Feb 15, 2005 | 9.948 | 10.05 | 9.897 | 9.932 | 262,448 | +0.00(+0.04%) |
Feb 14, 2005 | 9.968 | 10.14 | 9.887 | 9.928 | 295,967 | -0.08(-0.78%) |
Feb 11, 2005 | 9.988 | 10.01 | 9.706 | 10.01 | 241,839 | +0.10(+0.98%) |
Feb 10, 2005 | 9.897 | 9.952 | 9.706 | 9.910 | 229,673 | +0.01(+0.12%) |
Feb 09, 2005 | 10.06 | 10.12 | 9.815 | 9.897 | 243,329 | -0.19(-1.92%) |
Feb 08, 2005 | 9.994 | 10.09 | 9.904 | 10.09 | 136,314 | +0.05(+0.46%) |
Feb 07, 2005 | 10.20 | 10.20 | 9.992 | 10.04 | 222,224 | -0.05(-0.54%) |
Feb 04, 2005 | 9.928 | 10.11 | 9.928 | 10.10 | 182,248 | +0.13(+1.33%) |
Feb 03, 2005 | 9.867 | 9.978 | 9.706 | 9.966 | 254,999 | +0.06(+0.59%) |
Feb 02, 2005 | 9.777 | 9.968 | 9.746 | 9.908 | 191,435 | +0.11(+1.11%) |
Feb 01, 2005 | 9.748 | 9.904 | 9.692 | 9.799 | 223,713 | +0.03(+0.35%) |
Jan 31, 2005 | 9.595 | 9.807 | 9.595 | 9.765 | 214,527 | +0.19(+1.98%) |
Jan 28, 2005 | 9.696 | 9.742 | 9.521 | 9.575 | 245,067 | -0.10(-1.08%) |
Jan 27, 2005 | 9.726 | 9.821 | 9.662 | 9.680 | 168,344 | -0.06(-0.66%) |
Jan 26, 2005 | 9.589 | 9.748 | 9.589 | 9.744 | 189,200 | +0.11(+1.19%) |
Jan 25, 2005 | 9.628 | 9.783 | 9.565 | 9.630 | 132,341 | +0.01(+0.10%) |
Jan 24, 2005 | 9.787 | 9.837 | 9.591 | 9.620 | 124,644 | -0.17(-1.71%) |
Jan 21, 2005 | 9.795 | 9.904 | 9.732 | 9.787 | 146,494 | +0.02(+0.19%) |
Jan 20, 2005 | 9.736 | 9.877 | 9.666 | 9.769 | 233,397 | +0.00(+0.02%) |
Jan 19, 2005 | 9.938 | 10.06 | 9.765 | 9.767 | 224,458 | -0.24(-2.38%) |
Jan 18, 2005 | 9.827 | 10.02 | 9.819 | 10.00 | 221,975 | +0.14(+1.41%) |
Jan 14, 2005 | 9.726 | 9.887 | 9.666 | 9.865 | 250,778 | +0.17(+1.74%) |
Jan 13, 2005 | 9.895 | 9.922 | 9.680 | 9.696 | 268,407 | -0.18(-1.83%) |
Jan 12, 2005 | 9.881 | 9.900 | 9.626 | 9.877 | 364,249 | -0.04(-0.45%) |
Jan 11, 2005 | 9.990 | 10.03 | 9.833 | 9.922 | 227,190 | -0.07(-0.69%) |
Jan 10, 2005 | 9.817 | 10.17 | 9.817 | 9.990 | 279,580 | +0.12(+1.24%) |
Jan 07, 2005 | 10.18 | 10.18 | 9.825 | 9.867 | 332,218 | -0.30(-2.99%) |
Jan 06, 2005 | 10.07 | 10.26 | 10.05 | 10.17 | 198,387 | +0.10(+1.02%) |
Jan 05, 2005 | 10.33 | 10.35 | 10.07 | 10.07 | 338,426 | -0.27(-2.63%) |
Jan 04, 2005 | 10.68 | 10.76 | 10.34 | 10.34 | 278,090 | -0.32(-3.02%) |
Jan 03, 2005 | 10.66 | 11.05 | 10.63 | 10.66 | 433,523 | +0.03(+0.32%) |
Dec 31, 2004 | 10.74 | 10.82 | 10.62 | 10.63 | 131,844 | -0.14(-1.29%) |
Dec 30, 2004 | 10.71 | 10.81 | 10.71 | 10.77 | 80,695 | +0.02(+0.19%) |
Dec 29, 2004 | 10.83 | 10.86 | 10.68 | 10.75 | 134,079 | -0.14(-1.26%) |
Dec 28, 2004 | 10.65 | 10.92 | 10.65 | 10.88 | 199,381 | +0.26(+2.48%) |
Dec 27, 2004 | 10.82 | 10.90 | 10.62 | 10.62 | 150,218 | -0.23(-2.10%) |
Dec 23, 2004 | 11.01 | 11.05 | 10.85 | 10.85 | 205,091 | -0.11(-1.03%) |
Dec 22, 2004 | 10.84 | 11.04 | 10.84 | 10.96 | 188,704 | +0.17(+1.55%) |
Dec 21, 2004 | 10.56 | 10.79 | 10.56 | 10.79 | 259,220 | +0.23(+2.21%) |
Dec 20, 2004 | 10.62 | 10.72 | 10.52 | 10.56 | 176,786 | -0.01(-0.11%) |
Dec 17, 2004 | 10.67 | 10.77 | 10.57 | 10.57 | 333,957 | -0.10(-0.94%) |
Dec 16, 2004 | 10.72 | 10.78 | 10.59 | 10.67 | 193,421 | -0.14(-1.27%) |
Dec 15, 2004 | 10.74 | 10.82 | 10.61 | 10.81 | 234,142 | +0.04(+0.34%) |
Dec 14, 2004 | 10.70 | 10.84 | 10.66 | 10.77 | 296,712 | +0.06(+0.53%) |
Dec 13, 2004 | 10.47 | 10.72 | 10.44 | 10.72 | 199,132 | +0.29(+2.74%) |
Dec 10, 2004 | 10.35 | 10.47 | 10.22 | 10.43 | 201,615 | +0.04(+0.37%) |
Dec 09, 2004 | 10.29 | 10.40 | 10.14 | 10.39 | 232,156 | +0.08(+0.76%) |
Dec 08, 2004 | 10.17 | 10.33 | 10.12 | 10.31 | 605,095 | +0.15(+1.47%) |
Dec 07, 2004 | 10.46 | 10.46 | 10.16 | 10.17 | 411,176 | -0.28(-2.66%) |
Dec 06, 2004 | 10.57 | 10.57 | 10.44 | 10.44 | 195,656 | -0.13(-1.24%) |
Dec 03, 2004 | 10.75 | 10.76 | 10.57 | 10.57 | 163,874 | -0.16(-1.48%) |
Dec 02, 2004 | 10.80 | 10.86 | 10.72 | 10.73 | 245,812 | -0.10(-0.93%) |