Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.70 | 12.84 | 12.10 | 12.51 | 28,612,638 | -0.16(-1.27%) |
Feb 25, 2005 | 12.43 | 12.86 | 12.43 | 12.68 | 32,906,172 | +0.24(+1.94%) |
Feb 24, 2005 | 12.10 | 12.45 | 12.10 | 12.43 | 24,069,226 | +0.34(+2.78%) |
Feb 23, 2005 | 11.85 | 12.13 | 11.82 | 12.10 | 17,658,830 | +0.14(+1.18%) |
Feb 22, 2005 | 12.02 | 12.23 | 11.92 | 11.96 | 22,019,264 | -0.03(-0.28%) |
Feb 18, 2005 | 11.75 | 12.06 | 11.71 | 11.99 | 22,377,686 | +0.25(+2.16%) |
Feb 17, 2005 | 11.76 | 11.87 | 11.68 | 11.74 | 19,406,194 | -0.04(-0.30%) |
Feb 16, 2005 | 11.44 | 11.79 | 11.42 | 11.77 | 17,696,488 | +0.33(+2.89%) |
Feb 15, 2005 | 11.39 | 11.45 | 11.31 | 11.44 | 10,139,051 | +0.05(+0.41%) |
Feb 14, 2005 | 11.24 | 11.47 | 11.24 | 11.39 | 16,759,451 | +0.22(+1.95%) |
Feb 11, 2005 | 11.16 | 11.32 | 11.09 | 11.18 | 14,378,092 | -0.05(-0.43%) |
Feb 10, 2005 | 10.97 | 11.25 | 10.95 | 11.23 | 11,541,727 | +0.29(+2.70%) |
Feb 09, 2005 | 10.90 | 10.99 | 10.80 | 10.93 | 11,590,905 | +0.02(+0.17%) |
Feb 08, 2005 | 10.83 | 10.93 | 10.78 | 10.91 | 10,953,365 | +0.07(+0.63%) |
Feb 07, 2005 | 10.86 | 10.91 | 10.75 | 10.84 | 12,768,072 | -0.01(-0.14%) |
Feb 04, 2005 | 10.83 | 10.87 | 10.73 | 10.86 | 13,775,110 | +0.04(+0.39%) |
Feb 03, 2005 | 10.72 | 10.85 | 10.66 | 10.82 | 11,207,229 | +0.09(+0.81%) |
Feb 02, 2005 | 10.68 | 10.79 | 10.66 | 10.73 | 13,432,194 | +0.05(+0.50%) |
Feb 01, 2005 | 10.54 | 10.69 | 10.54 | 10.68 | 17,508,638 | +0.21(+1.96%) |
Jan 31, 2005 | 10.27 | 10.54 | 10.21 | 10.47 | 16,332,800 | +0.20(+1.98%) |
Jan 28, 2005 | 10.16 | 10.31 | 10.15 | 10.27 | 13,184,976 | -0.00(-0.01%) |
Jan 27, 2005 | 10.16 | 10.36 | 10.14 | 10.27 | 14,786,135 | +0.06(+0.56%) |
Jan 26, 2005 | 10.16 | 10.26 | 10.08 | 10.21 | 17,476,738 | +0.18(+1.79%) |
Jan 25, 2005 | 9.993 | 10.07 | 9.960 | 10.03 | 9,421,321 | +0.05(+0.49%) |
Jan 24, 2005 | 9.926 | 10.03 | 9.921 | 9.984 | 10,964,885 | +0.13(+1.34%) |
Jan 21, 2005 | 9.909 | 9.983 | 9.852 | 9.852 | 13,310,357 | -0.05(-0.49%) |
Jan 20, 2005 | 10.08 | 10.08 | 9.808 | 9.901 | 14,591,196 | -0.17(-1.72%) |
Jan 19, 2005 | 10.15 | 10.21 | 10.07 | 10.07 | 10,493,043 | -0.10(-0.94%) |
Jan 18, 2005 | 10.12 | 10.20 | 10.11 | 10.17 | 18,120,924 | +0.12(+1.24%) |
Jan 14, 2005 | 9.974 | 10.12 | 9.955 | 10.05 | 11,150,963 | +0.05(+0.47%) |
Jan 13, 2005 | 9.864 | 10.10 | 9.838 | 9.999 | 16,525,524 | +0.15(+1.52%) |
Jan 12, 2005 | 9.700 | 9.858 | 9.649 | 9.849 | 12,281,167 | +0.19(+1.95%) |
Jan 11, 2005 | 9.644 | 9.716 | 9.587 | 9.660 | 7,882,630 | -0.00(-0.04%) |
Jan 10, 2005 | 9.621 | 9.742 | 9.611 | 9.664 | 9,756,705 | +0.09(+0.91%) |
Jan 07, 2005 | 9.638 | 9.638 | 9.496 | 9.577 | 11,714,071 | -0.06(-0.63%) |
Jan 06, 2005 | 9.500 | 9.697 | 9.487 | 9.638 | 14,768,856 | +0.14(+1.45%) |
Jan 05, 2005 | 9.412 | 9.563 | 9.344 | 9.500 | 16,905,656 | +0.07(+0.74%) |
Jan 04, 2005 | 9.517 | 9.567 | 9.400 | 9.430 | 11,588,690 | -0.06(-0.65%) |
Jan 03, 2005 | 9.787 | 9.787 | 9.470 | 9.492 | 14,452,523 | -0.31(-3.13%) |
Dec 31, 2004 | 9.783 | 9.823 | 9.761 | 9.799 | 6,191,090 | +0.00(+0.05%) |
Dec 30, 2004 | 9.833 | 9.896 | 9.792 | 9.795 | 6,400,650 | -0.06(-0.60%) |
Dec 29, 2004 | 9.790 | 9.879 | 9.746 | 9.853 | 7,225,154 | +0.09(+0.88%) |
Dec 28, 2004 | 9.736 | 9.812 | 9.736 | 9.768 | 8,341,624 | +0.06(+0.58%) |
Dec 27, 2004 | 9.836 | 9.862 | 9.711 | 9.711 | 8,993,784 | -0.12(-1.26%) |
Dec 23, 2004 | 9.811 | 9.895 | 9.799 | 9.835 | 6,186,217 | +0.03(+0.26%) |
Dec 22, 2004 | 9.952 | 9.982 | 9.680 | 9.809 | 13,012,632 | -0.11(-1.15%) |
Dec 21, 2004 | 9.982 | 9.983 | 9.864 | 9.923 | 9,718,160 | -0.01(-0.08%) |
Dec 20, 2004 | 9.875 | 10.02 | 9.848 | 9.931 | 8,711,122 | +0.11(+1.16%) |
Dec 17, 2004 | 9.825 | 9.892 | 9.746 | 9.817 | 15,362,978 | -0.01(-0.08%) |
Dec 16, 2004 | 9.862 | 9.864 | 9.751 | 9.825 | 8,699,603 | -0.05(-0.55%) |
Dec 15, 2004 | 9.796 | 9.961 | 9.733 | 9.879 | 11,555,905 | +0.10(+1.03%) |
Dec 14, 2004 | 9.706 | 9.796 | 9.624 | 9.779 | 11,438,498 | +0.09(+0.98%) |
Dec 13, 2004 | 9.565 | 9.699 | 9.536 | 9.684 | 14,028,974 | +0.12(+1.25%) |
Dec 10, 2004 | 9.665 | 9.734 | 9.541 | 9.565 | 12,132,747 | -0.10(-1.04%) |
Dec 09, 2004 | 9.649 | 9.690 | 9.508 | 9.665 | 12,248,382 | +0.00(+0.02%) |
Dec 08, 2004 | 9.534 | 9.754 | 9.400 | 9.663 | 15,124,177 | +0.10(+1.03%) |
Dec 07, 2004 | 9.773 | 9.805 | 9.563 | 9.565 | 14,168,089 | -0.21(-2.14%) |
Dec 06, 2004 | 9.792 | 9.814 | 9.703 | 9.773 | 10,822,668 | +0.01(+0.12%) |
Dec 03, 2004 | 9.689 | 9.840 | 9.683 | 9.762 | 12,659,969 | +0.06(+0.64%) |
Dec 02, 2004 | 9.999 | 9.999 | 9.627 | 9.700 | 21,616,094 | -0.38(-3.73%) |