Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.57 | 12.70 | 11.98 | 12.38 | 28,914,392 | -0.16(-1.27%) |
Feb 25, 2005 | 12.30 | 12.73 | 12.30 | 12.54 | 33,253,206 | +0.24(+1.94%) |
Feb 24, 2005 | 11.98 | 12.32 | 11.98 | 12.30 | 24,323,064 | +0.33(+2.78%) |
Feb 23, 2005 | 11.73 | 12.00 | 11.69 | 11.97 | 17,845,062 | +0.14(+1.18%) |
Feb 22, 2005 | 11.90 | 12.10 | 11.79 | 11.83 | 22,251,482 | -0.03(-0.28%) |
Feb 18, 2005 | 11.62 | 11.93 | 11.58 | 11.87 | 22,613,684 | +0.25(+2.16%) |
Feb 17, 2005 | 11.64 | 11.75 | 11.56 | 11.61 | 19,610,854 | -0.03(-0.30%) |
Feb 16, 2005 | 11.32 | 11.67 | 11.30 | 11.65 | 17,883,118 | +0.33(+2.89%) |
Feb 15, 2005 | 11.27 | 11.33 | 11.19 | 11.32 | 10,245,979 | +0.05(+0.41%) |
Feb 14, 2005 | 11.12 | 11.35 | 11.12 | 11.28 | 16,936,198 | +0.22(+1.95%) |
Feb 11, 2005 | 11.04 | 11.20 | 10.97 | 11.06 | 14,529,726 | -0.05(-0.43%) |
Feb 10, 2005 | 10.86 | 11.13 | 10.84 | 11.11 | 11,663,448 | +0.29(+2.69%) |
Feb 09, 2005 | 10.78 | 10.87 | 10.69 | 10.82 | 11,713,145 | +0.02(+0.16%) |
Feb 08, 2005 | 10.72 | 10.82 | 10.67 | 10.80 | 11,068,881 | +0.07(+0.64%) |
Feb 07, 2005 | 10.75 | 10.79 | 10.64 | 10.73 | 12,902,726 | -0.01(-0.14%) |
Feb 04, 2005 | 10.72 | 10.75 | 10.61 | 10.75 | 13,920,384 | +0.04(+0.39%) |
Feb 03, 2005 | 10.61 | 10.74 | 10.55 | 10.70 | 11,325,423 | +0.09(+0.81%) |
Feb 02, 2005 | 10.57 | 10.68 | 10.55 | 10.62 | 13,573,852 | +0.05(+0.50%) |
Feb 01, 2005 | 10.43 | 10.58 | 10.43 | 10.57 | 17,693,286 | +0.20(+1.96%) |
Jan 31, 2005 | 10.16 | 10.43 | 10.11 | 10.36 | 16,505,048 | +0.20(+1.98%) |
Jan 28, 2005 | 10.05 | 10.20 | 10.04 | 10.16 | 13,324,027 | -0.00(-0.01%) |
Jan 27, 2005 | 10.05 | 10.25 | 10.03 | 10.16 | 14,942,072 | +0.06(+0.56%) |
Jan 26, 2005 | 10.05 | 10.16 | 9.977 | 10.11 | 17,661,050 | +0.18(+1.79%) |
Jan 25, 2005 | 9.889 | 9.961 | 9.856 | 9.928 | 9,520,680 | +0.05(+0.49%) |
Jan 24, 2005 | 9.822 | 9.927 | 9.818 | 9.880 | 11,080,522 | +0.13(+1.34%) |
Jan 21, 2005 | 9.805 | 9.879 | 9.749 | 9.749 | 13,450,730 | -0.05(-0.49%) |
Jan 20, 2005 | 9.971 | 9.971 | 9.706 | 9.798 | 14,745,077 | -0.17(-1.73%) |
Jan 19, 2005 | 10.05 | 10.11 | 9.969 | 9.969 | 10,603,704 | -0.09(-0.94%) |
Jan 18, 2005 | 10.01 | 10.09 | 10.00 | 10.06 | 18,312,030 | +0.12(+1.24%) |
Jan 14, 2005 | 9.870 | 10.01 | 9.851 | 9.942 | 11,268,563 | +0.05(+0.47%) |
Jan 13, 2005 | 9.761 | 9.997 | 9.735 | 9.895 | 16,699,805 | +0.15(+1.52%) |
Jan 12, 2005 | 9.599 | 9.755 | 9.548 | 9.746 | 12,410,686 | +0.19(+1.95%) |
Jan 11, 2005 | 9.543 | 9.614 | 9.487 | 9.560 | 7,965,762 | -0.00(-0.04%) |
Jan 10, 2005 | 9.521 | 9.640 | 9.511 | 9.563 | 9,859,601 | +0.09(+0.91%) |
Jan 07, 2005 | 9.537 | 9.537 | 9.397 | 9.477 | 11,837,610 | -0.06(-0.63%) |
Jan 06, 2005 | 9.401 | 9.595 | 9.388 | 9.537 | 14,924,611 | +0.14(+1.45%) |
Jan 05, 2005 | 9.314 | 9.464 | 9.247 | 9.401 | 17,083,946 | +0.07(+0.74%) |
Jan 04, 2005 | 9.418 | 9.467 | 9.302 | 9.332 | 11,710,906 | -0.06(-0.65%) |
Jan 03, 2005 | 9.685 | 9.685 | 9.371 | 9.393 | 14,604,942 | -0.30(-3.13%) |
Dec 31, 2004 | 9.681 | 9.720 | 9.659 | 9.697 | 6,256,382 | +0.00(+0.05%) |
Dec 30, 2004 | 9.730 | 9.793 | 9.690 | 9.693 | 6,468,152 | -0.06(-0.60%) |
Dec 29, 2004 | 9.688 | 9.776 | 9.645 | 9.751 | 7,301,351 | +0.08(+0.88%) |
Dec 28, 2004 | 9.634 | 9.709 | 9.634 | 9.666 | 8,429,596 | +0.06(+0.58%) |
Dec 27, 2004 | 9.734 | 9.760 | 9.610 | 9.610 | 9,088,634 | -0.12(-1.26%) |
Dec 23, 2004 | 9.708 | 9.792 | 9.697 | 9.733 | 6,251,458 | +0.03(+0.26%) |
Dec 22, 2004 | 9.848 | 9.878 | 9.579 | 9.707 | 13,149,865 | -0.11(-1.15%) |
Dec 21, 2004 | 9.878 | 9.879 | 9.761 | 9.820 | 9,820,649 | -0.01(-0.08%) |
Dec 20, 2004 | 9.772 | 9.914 | 9.745 | 9.828 | 8,802,991 | +0.11(+1.16%) |
Dec 17, 2004 | 9.723 | 9.789 | 9.645 | 9.715 | 15,524,998 | -0.01(-0.08%) |
Dec 16, 2004 | 9.760 | 9.761 | 9.649 | 9.723 | 8,791,350 | -0.05(-0.55%) |
Dec 15, 2004 | 9.694 | 9.857 | 9.631 | 9.776 | 11,677,775 | +0.10(+1.03%) |
Dec 14, 2004 | 9.604 | 9.694 | 9.524 | 9.677 | 11,559,130 | +0.09(+0.98%) |
Dec 13, 2004 | 9.465 | 9.598 | 9.437 | 9.583 | 14,176,925 | +0.12(+1.25%) |
Dec 10, 2004 | 9.564 | 9.632 | 9.441 | 9.465 | 12,260,701 | -0.10(-1.04%) |
Dec 09, 2004 | 9.548 | 9.589 | 9.409 | 9.564 | 12,377,555 | +0.00(+0.02%) |
Dec 08, 2004 | 9.435 | 9.652 | 9.302 | 9.562 | 15,283,679 | +0.10(+1.03%) |
Dec 07, 2004 | 9.671 | 9.703 | 9.464 | 9.465 | 14,317,508 | -0.21(-2.14%) |
Dec 06, 2004 | 9.690 | 9.712 | 9.602 | 9.671 | 10,936,805 | +0.01(+0.12%) |
Dec 03, 2004 | 9.588 | 9.737 | 9.582 | 9.660 | 12,793,483 | +0.06(+0.64%) |
Dec 02, 2004 | 9.895 | 9.895 | 9.526 | 9.599 | 21,844,062 | -0.37(-3.73%) |