Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.25 | 10.35 | 10.09 | 10.27 | 6,077,735 | +0.04(+0.35%) |
Feb 25, 2005 | 10.03 | 10.23 | 9.895 | 10.23 | 6,310,513 | +0.23(+2.31%) |
Feb 24, 2005 | 9.752 | 10.01 | 9.686 | 10.000 | 6,588,281 | +0.24(+2.46%) |
Feb 23, 2005 | 9.584 | 9.764 | 9.539 | 9.760 | 5,248,132 | +0.23(+2.46%) |
Feb 22, 2005 | 9.707 | 9.750 | 9.507 | 9.525 | 6,850,057 | -0.20(-2.08%) |
Feb 18, 2005 | 9.726 | 9.791 | 9.671 | 9.727 | 4,402,645 | +0.06(+0.58%) |
Feb 17, 2005 | 9.835 | 9.874 | 9.623 | 9.671 | 6,920,304 | -0.17(-1.73%) |
Feb 16, 2005 | 9.956 | 9.985 | 9.812 | 9.842 | 4,391,501 | -0.10(-0.96%) |
Feb 15, 2005 | 9.861 | 10.03 | 9.837 | 9.937 | 6,415,104 | +0.08(+0.76%) |
Feb 14, 2005 | 9.956 | 9.958 | 9.818 | 9.862 | 2,937,255 | -0.08(-0.78%) |
Feb 11, 2005 | 9.958 | 10.05 | 9.844 | 9.940 | 4,428,040 | +0.02(+0.15%) |
Feb 10, 2005 | 9.932 | 10.03 | 9.825 | 9.925 | 4,563,842 | +0.06(+0.65%) |
Feb 09, 2005 | 10.01 | 10.07 | 9.829 | 9.861 | 5,308,335 | -0.17(-1.74%) |
Feb 08, 2005 | 9.988 | 10.04 | 9.919 | 10.04 | 5,061,270 | +0.09(+0.92%) |
Feb 07, 2005 | 9.821 | 9.952 | 9.754 | 9.944 | 4,045,109 | +0.15(+1.55%) |
Feb 04, 2005 | 9.558 | 9.807 | 9.554 | 9.792 | 3,949,281 | +0.19(+1.99%) |
Feb 03, 2005 | 9.641 | 9.757 | 9.556 | 9.601 | 4,106,828 | -0.03(-0.27%) |
Feb 02, 2005 | 9.555 | 9.631 | 9.367 | 9.627 | 7,091,393 | -0.03(-0.35%) |
Feb 01, 2005 | 9.753 | 9.792 | 9.510 | 9.662 | 7,835,241 | +0.02(+0.24%) |
Jan 31, 2005 | 9.596 | 9.719 | 9.576 | 9.638 | 4,615,013 | +0.15(+1.60%) |
Jan 28, 2005 | 9.522 | 9.537 | 9.344 | 9.487 | 6,135,494 | -0.06(-0.60%) |
Jan 27, 2005 | 9.606 | 9.622 | 9.446 | 9.544 | 4,452,115 | -0.06(-0.61%) |
Jan 26, 2005 | 9.614 | 9.648 | 9.520 | 9.603 | 5,586,420 | +0.08(+0.82%) |
Jan 25, 2005 | 9.556 | 9.760 | 9.462 | 9.525 | 5,838,720 | +0.11(+1.19%) |
Jan 24, 2005 | 9.641 | 9.722 | 9.400 | 9.413 | 7,192,539 | -0.24(-2.49%) |
Jan 21, 2005 | 9.869 | 9.910 | 9.629 | 9.653 | 6,138,974 | -0.20(-2.05%) |
Jan 20, 2005 | 10.09 | 10.17 | 9.839 | 9.855 | 4,308,293 | -0.16(-1.65%) |
Jan 19, 2005 | 10.24 | 10.24 | 10.01 | 10.02 | 3,803,562 | -0.17(-1.67%) |
Jan 18, 2005 | 9.951 | 10.23 | 9.889 | 10.19 | 4,756,612 | +0.15(+1.52%) |
Jan 14, 2005 | 9.952 | 10.08 | 9.836 | 10.04 | 5,192,816 | +0.12(+1.21%) |
Jan 13, 2005 | 9.982 | 10.04 | 9.889 | 9.918 | 3,793,426 | -0.10(-1.02%) |
Jan 12, 2005 | 9.966 | 10.05 | 9.876 | 10.02 | 4,444,207 | +0.04(+0.41%) |
Jan 11, 2005 | 9.945 | 10.04 | 9.842 | 9.979 | 4,798,688 | +0.05(+0.52%) |
Jan 10, 2005 | 9.888 | 10.05 | 9.839 | 9.928 | 6,056,206 | +0.04(+0.43%) |
Jan 07, 2005 | 10.07 | 10.07 | 9.757 | 9.885 | 8,293,087 | -0.08(-0.82%) |
Jan 06, 2005 | 10.23 | 10.23 | 9.940 | 9.967 | 8,375,645 | -0.10(-0.95%) |
Jan 05, 2005 | 10.34 | 10.37 | 9.902 | 10.06 | 14,074,018 | -0.34(-3.23%) |
Jan 04, 2005 | 10.91 | 10.95 | 10.37 | 10.40 | 9,029,799 | -0.35(-3.30%) |
Jan 03, 2005 | 11.01 | 11.10 | 10.68 | 10.75 | 6,392,534 | -0.23(-2.05%) |
Dec 31, 2004 | 10.95 | 11.05 | 10.86 | 10.98 | 2,850,840 | +0.08(+0.71%) |
Dec 30, 2004 | 10.91 | 11.00 | 10.85 | 10.90 | 2,171,975 | -0.05(-0.42%) |
Dec 29, 2004 | 10.91 | 10.95 | 10.80 | 10.95 | 2,349,878 | +0.07(+0.63%) |
Dec 28, 2004 | 10.69 | 10.88 | 10.64 | 10.88 | 3,471,544 | +0.23(+2.19%) |
Dec 27, 2004 | 10.78 | 10.84 | 10.52 | 10.64 | 2,667,561 | -0.12(-1.11%) |
Dec 23, 2004 | 10.67 | 10.79 | 10.61 | 10.77 | 2,658,764 | +0.07(+0.68%) |
Dec 22, 2004 | 10.51 | 10.70 | 10.51 | 10.69 | 4,527,719 | +0.05(+0.47%) |
Dec 21, 2004 | 10.47 | 10.67 | 10.36 | 10.64 | 4,330,267 | +0.20(+1.87%) |
Dec 20, 2004 | 10.53 | 10.70 | 10.40 | 10.45 | 6,565,779 | -0.02(-0.20%) |
Dec 17, 2004 | 10.59 | 10.63 | 10.42 | 10.47 | 10,531,933 | -0.21(-1.93%) |
Dec 16, 2004 | 10.77 | 10.80 | 10.52 | 10.67 | 7,563,305 | -0.22(-2.00%) |
Dec 15, 2004 | 10.70 | 10.89 | 10.64 | 10.89 | 4,500,349 | +0.21(+1.99%) |
Dec 14, 2004 | 10.78 | 10.80 | 10.61 | 10.68 | 5,897,178 | -0.07(-0.68%) |
Dec 13, 2004 | 10.63 | 10.77 | 10.59 | 10.75 | 5,161,131 | +0.17(+1.60%) |
Dec 10, 2004 | 10.61 | 10.62 | 10.48 | 10.58 | 4,996,424 | -0.02(-0.21%) |
Dec 09, 2004 | 10.56 | 10.66 | 10.49 | 10.61 | 5,031,125 | +0.02(+0.18%) |
Dec 08, 2004 | 10.46 | 10.70 | 10.46 | 10.59 | 5,427,007 | +0.11(+1.04%) |
Dec 07, 2004 | 10.59 | 10.68 | 10.44 | 10.48 | 7,404,952 | -0.12(-1.11%) |
Dec 06, 2004 | 10.63 | 10.71 | 10.54 | 10.59 | 3,931,941 | -0.13(-1.23%) |
Dec 03, 2004 | 10.73 | 10.83 | 10.60 | 10.73 | 5,997,859 | -0.04(-0.38%) |
Dec 02, 2004 | 10.82 | 11.11 | 10.70 | 10.77 | 7,173,287 | -0.06(-0.52%) |