Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 8.160 | 8.160 | 7.978 | 7.991 | 2,981,128 | -0.17(-2.12%) |
Feb 25, 2005 | 8.049 | 8.222 | 8.022 | 8.164 | 2,145,252 | +0.12(+1.49%) |
Feb 24, 2005 | 8.084 | 8.182 | 7.960 | 8.044 | 2,077,404 | +0.02(+0.28%) |
Feb 23, 2005 | 8.027 | 8.089 | 7.956 | 8.022 | 1,671,778 | +0.03(+0.39%) |
Feb 22, 2005 | 8.031 | 8.191 | 7.982 | 7.991 | 3,177,643 | -0.20(-2.39%) |
Feb 18, 2005 | 8.378 | 8.382 | 8.044 | 8.187 | 5,535,384 | -0.19(-2.23%) |
Feb 17, 2005 | 8.529 | 8.533 | 8.324 | 8.373 | 2,643,312 | -0.07(-0.79%) |
Feb 16, 2005 | 8.533 | 8.587 | 8.422 | 8.440 | 2,284,056 | -0.08(-0.94%) |
Feb 15, 2005 | 8.542 | 8.600 | 8.462 | 8.520 | 2,392,399 | -0.02(-0.26%) |
Feb 14, 2005 | 8.756 | 8.756 | 8.471 | 8.542 | 2,188,660 | -0.16(-1.89%) |
Feb 11, 2005 | 8.622 | 8.778 | 8.489 | 8.707 | 1,576,773 | +0.06(+0.72%) |
Feb 10, 2005 | 8.769 | 8.853 | 8.560 | 8.644 | 2,050,746 | -0.16(-1.82%) |
Feb 09, 2005 | 8.982 | 9.044 | 8.778 | 8.804 | 1,860,972 | -0.17(-1.93%) |
Feb 08, 2005 | 9.293 | 9.391 | 8.898 | 8.978 | 2,620,302 | -0.25(-2.74%) |
Feb 07, 2005 | 9.080 | 9.409 | 9.067 | 9.231 | 2,335,041 | +0.20(+2.21%) |
Feb 04, 2005 | 8.960 | 9.111 | 8.942 | 9.031 | 1,864,465 | +0.06(+0.64%) |
Feb 03, 2005 | 9.182 | 9.213 | 8.867 | 8.973 | 2,419,156 | -0.16(-1.75%) |
Feb 02, 2005 | 8.800 | 9.240 | 8.800 | 9.133 | 3,759,697 | +0.36(+4.10%) |
Feb 01, 2005 | 8.862 | 8.867 | 8.622 | 8.773 | 1,542,888 | -0.02(-0.25%) |
Jan 31, 2005 | 8.893 | 8.956 | 8.751 | 8.796 | 2,535,759 | +0.09(+1.02%) |
Jan 28, 2005 | 8.853 | 8.924 | 8.560 | 8.707 | 3,028,995 | -0.16(-1.75%) |
Jan 27, 2005 | 9.227 | 9.382 | 8.622 | 8.862 | 6,835,831 | +0.00(+0.05%) |
Jan 26, 2005 | 8.747 | 8.920 | 8.644 | 8.858 | 4,548,849 | +0.28(+3.21%) |
Jan 25, 2005 | 8.316 | 8.636 | 8.316 | 8.582 | 7,375,312 | +0.37(+4.49%) |
Jan 24, 2005 | 8.507 | 8.618 | 8.173 | 8.213 | 6,513,924 | -0.29(-3.45%) |
Jan 21, 2005 | 9.076 | 9.156 | 8.422 | 8.507 | 6,814,381 | -0.52(-5.71%) |
Jan 20, 2005 | 9.142 | 9.231 | 8.889 | 9.022 | 3,231,145 | -0.13(-1.41%) |
Jan 19, 2005 | 9.613 | 9.636 | 9.116 | 9.151 | 3,612,403 | -0.45(-4.72%) |
Jan 18, 2005 | 9.533 | 9.667 | 9.422 | 9.604 | 3,249,624 | +0.18(+1.89%) |
Jan 14, 2005 | 9.391 | 9.644 | 9.311 | 9.427 | 2,338,470 | +0.19(+2.02%) |
Jan 13, 2005 | 9.511 | 9.556 | 9.191 | 9.240 | 2,499,442 | -0.22(-2.35%) |
Jan 12, 2005 | 9.360 | 9.556 | 9.222 | 9.462 | 3,475,987 | +0.13(+1.38%) |
Jan 11, 2005 | 9.191 | 9.400 | 9.191 | 9.333 | 1,890,982 | +0.09(+0.96%) |
Jan 10, 2005 | 9.302 | 9.427 | 9.173 | 9.244 | 2,313,643 | -0.02(-0.24%) |
Jan 07, 2005 | 9.422 | 9.444 | 9.227 | 9.267 | 2,691,565 | -0.03(-0.29%) |
Jan 06, 2005 | 9.449 | 9.556 | 9.231 | 9.293 | 3,291,345 | -0.14(-1.46%) |
Jan 05, 2005 | 9.556 | 9.653 | 9.267 | 9.431 | 5,083,473 | -0.19(-1.99%) |
Jan 04, 2005 | 10.21 | 10.29 | 9.587 | 9.622 | 5,859,480 | -0.59(-5.75%) |
Jan 03, 2005 | 10.37 | 10.43 | 10.15 | 10.21 | 3,365,320 | -0.11(-1.08%) |
Dec 31, 2004 | 10.49 | 10.49 | 10.27 | 10.32 | 2,088,300 | -0.18(-1.69%) |
Dec 30, 2004 | 10.40 | 10.53 | 10.32 | 10.50 | 2,453,250 | +0.16(+1.50%) |
Dec 29, 2004 | 10.22 | 10.42 | 10.22 | 10.34 | 1,607,400 | +0.02(+0.22%) |
Dec 28, 2004 | 10.24 | 10.36 | 10.16 | 10.32 | 2,370,150 | +0.03(+0.26%) |
Dec 27, 2004 | 10.39 | 10.44 | 10.27 | 10.29 | 2,841,150 | +0.08(+0.78%) |
Dec 23, 2004 | 10.34 | 10.38 | 10.16 | 10.21 | 2,221,350 | -0.09(-0.91%) |
Dec 22, 2004 | 10.11 | 10.55 | 10.05 | 10.31 | 3,427,200 | +0.21(+2.11%) |
Dec 21, 2004 | 10.02 | 10.19 | 9.907 | 10.09 | 2,992,200 | +0.08(+0.80%) |
Dec 20, 2004 | 10.27 | 10.40 | 9.978 | 10.01 | 3,307,650 | -0.27(-2.64%) |
Dec 17, 2004 | 10.28 | 10.34 | 10.16 | 10.28 | 2,448,600 | -0.06(-0.56%) |
Dec 16, 2004 | 10.36 | 10.48 | 10.28 | 10.34 | 2,590,650 | -0.04(-0.39%) |
Dec 15, 2004 | 10.63 | 10.63 | 10.36 | 10.38 | 3,287,850 | -0.23(-2.14%) |
Dec 14, 2004 | 10.60 | 10.71 | 10.55 | 10.61 | 2,867,550 | -0.01(-0.13%) |
Dec 13, 2004 | 10.87 | 10.87 | 10.53 | 10.62 | 2,651,250 | -0.16(-1.48%) |
Dec 10, 2004 | 10.84 | 10.89 | 10.60 | 10.78 | 2,871,900 | -0.09(-0.82%) |
Dec 09, 2004 | 10.48 | 10.89 | 10.44 | 10.87 | 3,987,450 | +0.24(+2.30%) |
Dec 08, 2004 | 10.80 | 11.18 | 10.59 | 10.63 | 2,439,000 | -0.17(-1.60%) |
Dec 07, 2004 | 10.64 | 11.00 | 10.56 | 10.80 | 4,083,150 | -0.00(-0.04%) |
Dec 06, 2004 | 11.03 | 11.14 | 10.68 | 10.80 | 2,759,100 | -0.23(-2.05%) |
Dec 03, 2004 | 11.24 | 11.32 | 10.87 | 11.03 | 5,290,800 | -0.44(-3.80%) |
Dec 02, 2004 | 11.29 | 11.70 | 11.26 | 11.47 | 5,154,150 | +0.14(+1.22%) |