Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.35 | 11.47 | 11.03 | 11.18 | 1,244,037 | -0.07(-0.63%) |
Feb 25, 2005 | 10.76 | 11.32 | 10.75 | 11.25 | 1,320,046 | +0.56(+5.25%) |
Feb 24, 2005 | 10.57 | 10.69 | 10.44 | 10.69 | 1,168,991 | +0.12(+1.10%) |
Feb 23, 2005 | 10.53 | 10.73 | 10.52 | 10.57 | 635,007 | +0.05(+0.51%) |
Feb 22, 2005 | 10.47 | 10.52 | 10.39 | 10.52 | 631,159 | +0.09(+0.84%) |
Feb 18, 2005 | 10.39 | 10.48 | 10.36 | 10.43 | 741,804 | +0.04(+0.36%) |
Feb 17, 2005 | 10.41 | 10.44 | 10.36 | 10.39 | 600,852 | -0.04(-0.36%) |
Feb 16, 2005 | 10.41 | 10.49 | 10.39 | 10.43 | 566,215 | +0.02(+0.20%) |
Feb 15, 2005 | 10.35 | 10.58 | 10.31 | 10.41 | 594,117 | +0.05(+0.48%) |
Feb 14, 2005 | 10.37 | 10.39 | 10.31 | 10.36 | 301,147 | +0.01(+0.08%) |
Feb 11, 2005 | 10.33 | 10.39 | 10.22 | 10.35 | 674,936 | +0.07(+0.65%) |
Feb 10, 2005 | 9.915 | 10.29 | 9.907 | 10.29 | 1,518,245 | +0.37(+3.73%) |
Feb 09, 2005 | 9.915 | 9.999 | 9.866 | 9.915 | 932,306 | +0.06(+0.63%) |
Feb 08, 2005 | 9.637 | 9.907 | 9.583 | 9.853 | 799,532 | +0.25(+2.64%) |
Feb 07, 2005 | 9.429 | 9.624 | 9.429 | 9.600 | 1,007,353 | +0.21(+2.26%) |
Feb 04, 2005 | 9.346 | 9.558 | 9.338 | 9.387 | 1,535,083 | +0.05(+0.58%) |
Feb 03, 2005 | 9.184 | 9.404 | 9.134 | 9.333 | 1,465,809 | +0.14(+1.54%) |
Feb 02, 2005 | 9.167 | 9.200 | 9.026 | 9.192 | 322,795 | +0.04(+0.45%) |
Feb 01, 2005 | 8.976 | 9.250 | 8.909 | 9.150 | 1,018,898 | +0.17(+1.95%) |
Jan 31, 2005 | 9.076 | 9.076 | 8.909 | 8.976 | 588,825 | -0.15(-1.68%) |
Jan 28, 2005 | 9.138 | 9.150 | 9.084 | 9.130 | 393,512 | -0.01(-0.09%) |
Jan 27, 2005 | 9.121 | 9.205 | 9.059 | 9.138 | 397,841 | -0.05(-0.59%) |
Jan 26, 2005 | 9.313 | 9.313 | 9.167 | 9.192 | 275,651 | -0.12(-1.34%) |
Jan 25, 2005 | 9.263 | 9.458 | 9.263 | 9.317 | 168,854 | +0.03(+0.36%) |
Jan 24, 2005 | 9.300 | 9.313 | 9.213 | 9.284 | 237,165 | -0.02(-0.18%) |
Jan 21, 2005 | 9.267 | 9.396 | 9.238 | 9.300 | 396,398 | +0.03(+0.31%) |
Jan 20, 2005 | 9.333 | 9.367 | 9.217 | 9.271 | 286,234 | -0.13(-1.37%) |
Jan 19, 2005 | 9.442 | 9.575 | 9.387 | 9.400 | 608,549 | -0.04(-0.44%) |
Jan 18, 2005 | 9.417 | 9.521 | 9.325 | 9.442 | 946,257 | +0.02(+0.26%) |
Jan 14, 2005 | 9.313 | 9.458 | 9.313 | 9.417 | 615,765 | +0.06(+0.67%) |
Jan 13, 2005 | 9.188 | 9.437 | 9.188 | 9.354 | 1,027,076 | +0.14(+1.53%) |
Jan 12, 2005 | 9.292 | 9.300 | 9.159 | 9.213 | 323,276 | -0.06(-0.67%) |
Jan 11, 2005 | 9.350 | 9.350 | 9.229 | 9.275 | 616,727 | -0.07(-0.80%) |
Jan 10, 2005 | 9.313 | 9.462 | 9.300 | 9.350 | 478,180 | +0.11(+1.22%) |
Jan 07, 2005 | 9.292 | 9.321 | 9.159 | 9.238 | 317,984 | -0.09(-0.98%) |
Jan 06, 2005 | 9.155 | 9.383 | 9.155 | 9.329 | 286,234 | +0.15(+1.63%) |
Jan 05, 2005 | 9.354 | 9.437 | 9.130 | 9.180 | 271,802 | -0.19(-2.00%) |
Jan 04, 2005 | 9.458 | 9.616 | 9.354 | 9.367 | 242,938 | -0.12(-1.31%) |
Jan 03, 2005 | 9.674 | 9.703 | 9.429 | 9.491 | 1,031,406 | -0.22(-2.23%) |
Dec 31, 2004 | 9.699 | 9.757 | 9.695 | 9.708 | 83,224 | -0.02(-0.21%) |
Dec 30, 2004 | 9.604 | 9.795 | 9.562 | 9.728 | 205,415 | +0.08(+0.86%) |
Dec 29, 2004 | 9.604 | 9.749 | 9.570 | 9.645 | 259,775 | +0.02(+0.22%) |
Dec 28, 2004 | 9.562 | 9.666 | 9.562 | 9.624 | 304,996 | +0.06(+0.65%) |
Dec 27, 2004 | 9.678 | 9.832 | 9.483 | 9.562 | 472,888 | -0.16(-1.63%) |
Dec 23, 2004 | 9.749 | 10.06 | 9.708 | 9.720 | 397,360 | -0.05(-0.51%) |
Dec 22, 2004 | 9.562 | 9.799 | 9.562 | 9.770 | 281,904 | +0.12(+1.25%) |
Dec 21, 2004 | 9.604 | 9.708 | 9.541 | 9.649 | 418,527 | +0.09(+0.91%) |
Dec 20, 2004 | 9.791 | 9.791 | 9.466 | 9.562 | 753,831 | -0.23(-2.34%) |
Dec 17, 2004 | 9.583 | 9.812 | 9.562 | 9.791 | 266,991 | +0.16(+1.68%) |
Dec 16, 2004 | 9.708 | 9.799 | 9.620 | 9.629 | 242,457 | -0.12(-1.28%) |
Dec 15, 2004 | 9.363 | 9.774 | 9.363 | 9.753 | 309,806 | +0.38(+4.04%) |
Dec 14, 2004 | 9.417 | 9.487 | 9.354 | 9.375 | 156,346 | -0.09(-0.92%) |
Dec 13, 2004 | 9.333 | 9.508 | 9.333 | 9.462 | 213,112 | +0.11(+1.16%) |
Dec 10, 2004 | 9.159 | 9.392 | 9.134 | 9.354 | 392,069 | +0.19(+2.04%) |
Dec 09, 2004 | 9.196 | 9.271 | 9.105 | 9.167 | 210,707 | +0.01(+0.14%) |
Dec 08, 2004 | 9.105 | 9.221 | 9.063 | 9.155 | 361,280 | +0.03(+0.32%) |
Dec 07, 2004 | 9.333 | 9.471 | 9.084 | 9.126 | 382,928 | -0.31(-3.30%) |
Dec 06, 2004 | 9.687 | 9.770 | 9.437 | 9.437 | 280,461 | -0.15(-1.56%) |
Dec 03, 2004 | 9.254 | 9.666 | 9.254 | 9.587 | 751,425 | +0.29(+3.08%) |
Dec 02, 2004 | 9.396 | 9.421 | 9.221 | 9.300 | 872,173 | -0.19(-2.01%) |