Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.04 | 10.18 | 10.01 | 10.14 | 1,025,563 | +0.08(+0.79%) |
Feb 25, 2005 | 9.940 | 10.08 | 9.902 | 10.06 | 1,348,020 | +0.08(+0.77%) |
Feb 24, 2005 | 9.956 | 9.998 | 9.861 | 9.979 | 1,108,368 | +0.04(+0.42%) |
Feb 23, 2005 | 9.924 | 10.02 | 9.845 | 9.937 | 914,810 | +0.04(+0.45%) |
Feb 22, 2005 | 9.963 | 10.04 | 9.893 | 9.893 | 2,347,929 | -0.07(-0.71%) |
Feb 18, 2005 | 9.940 | 10.00 | 9.883 | 9.963 | 1,612,702 | +0.05(+0.48%) |
Feb 17, 2005 | 9.829 | 10.02 | 9.809 | 9.915 | 3,148,440 | +0.04(+0.36%) |
Feb 16, 2005 | 9.733 | 9.883 | 9.701 | 9.880 | 2,065,727 | +0.11(+1.08%) |
Feb 15, 2005 | 9.765 | 9.861 | 9.752 | 9.774 | 2,425,936 | -0.01(-0.07%) |
Feb 14, 2005 | 9.701 | 9.803 | 9.685 | 9.781 | 2,929,228 | +0.08(+0.82%) |
Feb 11, 2005 | 9.771 | 9.777 | 9.653 | 9.701 | 3,714,722 | -0.07(-0.72%) |
Feb 10, 2005 | 9.873 | 9.877 | 9.624 | 9.771 | 4,524,202 | -0.10(-1.00%) |
Feb 09, 2005 | 9.909 | 10.20 | 9.845 | 9.870 | 7,572,526 | -0.67(-6.34%) |
Feb 08, 2005 | 10.52 | 10.59 | 10.52 | 10.54 | 1,177,823 | +0.06(+0.61%) |
Feb 07, 2005 | 10.57 | 10.57 | 10.43 | 10.47 | 1,690,292 | -0.15(-1.41%) |
Feb 04, 2005 | 10.60 | 10.70 | 10.56 | 10.62 | 1,344,683 | -0.04(-0.36%) |
Feb 03, 2005 | 10.64 | 10.69 | 10.60 | 10.66 | 938,379 | -0.05(-0.51%) |
Feb 02, 2005 | 10.58 | 10.76 | 10.58 | 10.72 | 1,096,896 | +0.09(+0.84%) |
Feb 01, 2005 | 10.57 | 10.63 | 10.53 | 10.63 | 1,342,180 | +0.09(+0.85%) |
Jan 31, 2005 | 10.54 | 10.55 | 10.42 | 10.54 | 1,359,075 | -0.03(-0.24%) |
Jan 28, 2005 | 10.52 | 10.57 | 10.49 | 10.56 | 733,558 | +0.01(+0.09%) |
Jan 27, 2005 | 10.54 | 10.57 | 10.51 | 10.55 | 874,763 | +0.02(+0.21%) |
Jan 26, 2005 | 10.47 | 10.56 | 10.45 | 10.53 | 846,814 | +0.10(+0.95%) |
Jan 25, 2005 | 10.47 | 10.54 | 10.42 | 10.43 | 599,444 | -0.02(-0.18%) |
Jan 24, 2005 | 10.43 | 10.52 | 10.34 | 10.45 | 609,247 | +0.02(+0.21%) |
Jan 21, 2005 | 10.39 | 10.50 | 10.31 | 10.43 | 904,172 | +0.01(+0.06%) |
Jan 20, 2005 | 10.40 | 10.49 | 10.36 | 10.42 | 666,188 | -0.03(-0.28%) |
Jan 19, 2005 | 10.47 | 10.53 | 10.43 | 10.45 | 806,559 | -0.05(-0.52%) |
Jan 18, 2005 | 10.28 | 10.51 | 10.23 | 10.51 | 1,336,549 | +0.13(+1.29%) |
Jan 14, 2005 | 10.43 | 10.45 | 10.34 | 10.37 | 702,898 | -0.03(-0.25%) |
Jan 13, 2005 | 10.38 | 10.51 | 10.35 | 10.40 | 872,469 | +0.03(+0.25%) |
Jan 12, 2005 | 10.50 | 10.53 | 10.30 | 10.37 | 1,917,222 | -0.14(-1.34%) |
Jan 11, 2005 | 10.50 | 10.58 | 10.47 | 10.51 | 729,178 | -0.01(-0.12%) |
Jan 10, 2005 | 10.44 | 10.56 | 10.37 | 10.53 | 1,001,368 | +0.09(+0.83%) |
Jan 07, 2005 | 10.50 | 10.53 | 10.43 | 10.44 | 592,770 | -0.04(-0.37%) |
Jan 06, 2005 | 10.47 | 10.51 | 10.42 | 10.48 | 1,149,665 | -0.03(-0.24%) |
Jan 05, 2005 | 10.55 | 10.57 | 10.48 | 10.50 | 1,238,936 | -0.08(-0.75%) |
Jan 04, 2005 | 10.64 | 10.69 | 10.55 | 10.58 | 1,757,453 | -0.04(-0.33%) |
Jan 03, 2005 | 10.76 | 10.76 | 10.60 | 10.62 | 1,712,818 | -0.10(-0.95%) |
Dec 31, 2004 | 10.69 | 10.77 | 10.66 | 10.72 | 548,135 | -0.00(-0.03%) |
Dec 30, 2004 | 10.74 | 10.77 | 10.64 | 10.72 | 387,949 | +0.00(+0.00%) |
Dec 29, 2004 | 10.71 | 10.75 | 10.66 | 10.72 | 565,238 | +0.02(+0.18%) |
Dec 28, 2004 | 10.53 | 10.70 | 10.53 | 10.70 | 752,956 | +0.19(+1.82%) |
Dec 27, 2004 | 10.55 | 10.57 | 10.45 | 10.51 | 533,326 | -0.02(-0.18%) |
Dec 23, 2004 | 10.47 | 10.57 | 10.44 | 10.53 | 469,502 | +0.04(+0.40%) |
Dec 22, 2004 | 10.42 | 10.54 | 10.36 | 10.49 | 622,388 | +0.02(+0.18%) |
Dec 21, 2004 | 10.35 | 10.52 | 10.31 | 10.47 | 672,237 | +0.12(+1.21%) |
Dec 20, 2004 | 10.35 | 10.39 | 10.20 | 10.35 | 990,940 | +0.00(+0.03%) |
Dec 17, 2004 | 10.41 | 10.46 | 10.30 | 10.34 | 943,802 | -0.13(-1.28%) |
Dec 16, 2004 | 10.64 | 10.64 | 10.36 | 10.48 | 2,053,213 | -0.38(-3.53%) |
Dec 15, 2004 | 10.74 | 10.86 | 10.69 | 10.86 | 941,716 | +0.12(+1.10%) |
Dec 14, 2004 | 10.64 | 10.77 | 10.56 | 10.74 | 786,745 | +0.10(+0.96%) |
Dec 13, 2004 | 10.77 | 10.82 | 10.53 | 10.64 | 936,710 | -0.09(-0.83%) |
Dec 10, 2004 | 10.66 | 10.75 | 10.47 | 10.73 | 719,375 | +0.04(+0.42%) |
Dec 09, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 1,301,091 | -0.08(-0.71%) |
Dec 08, 2004 | 10.53 | 10.82 | 10.47 | 10.76 | 1,925,982 | +0.29(+2.78%) |
Dec 07, 2004 | 10.35 | 10.63 | 10.31 | 10.47 | 1,893,444 | +0.21(+2.09%) |
Dec 06, 2004 | 10.15 | 10.30 | 10.07 | 10.26 | 837,220 | +0.07(+0.72%) |
Dec 03, 2004 | 10.15 | 10.20 | 10.10 | 10.18 | 611,959 | -0.03(-0.31%) |
Dec 02, 2004 | 10.24 | 10.24 | 10.15 | 10.22 | 967,579 | +0.02(+0.19%) |