Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.61 | 28,385,390 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,644,824 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,878,064 | +0.34(+2.78%) |
Feb 23, 2005 | 11.94 | 12.23 | 11.91 | 12.20 | 17,518,578 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.01 | 12.05 | 21,844,382 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,199,958 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,252,064 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,555,938 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,058,525 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,626,344 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,263,898 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,450,060 | +0.30(+2.69%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,498,847 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,866,371 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 10.99 | 10.83 | 10.93 | 12,666,665 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,665,705 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,118,219 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,325,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,369,580 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,203,081 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,080,258 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,668,700 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,337,934 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,346,495 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,877,799 | +0.13(+1.34%) |
Jan 21, 2005 | 9.988 | 10.06 | 9.931 | 9.931 | 13,204,643 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.887 | 9.980 | 14,475,309 | -0.18(-1.73%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,409,705 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,977,004 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.03 | 10.13 | 11,062,399 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.916 | 10.08 | 16,394,275 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.937 | 9.726 | 9.928 | 12,183,627 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.664 | 9.738 | 7,820,025 | -0.00(-0.04%) |
Jan 10, 2005 | 9.698 | 9.820 | 9.688 | 9.741 | 9,679,215 | +0.09(+0.91%) |
Jan 07, 2005 | 9.715 | 9.715 | 9.572 | 9.654 | 11,621,035 | -0.06(-0.63%) |
Jan 06, 2005 | 9.576 | 9.774 | 9.563 | 9.715 | 14,651,559 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.640 | 9.419 | 9.576 | 16,771,387 | +0.07(+0.74%) |
Jan 04, 2005 | 9.593 | 9.643 | 9.475 | 9.506 | 11,496,650 | -0.06(-0.65%) |
Jan 03, 2005 | 9.865 | 9.865 | 9.546 | 9.568 | 14,337,738 | -0.31(-3.13%) |
Dec 31, 2004 | 9.862 | 9.902 | 9.839 | 9.878 | 6,141,919 | +0.00(+0.05%) |
Dec 30, 2004 | 9.912 | 9.976 | 9.871 | 9.873 | 6,349,814 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.958 | 9.824 | 9.932 | 7,167,770 | +0.09(+0.88%) |
Dec 28, 2004 | 9.814 | 9.890 | 9.814 | 9.846 | 8,275,372 | +0.06(+0.58%) |
Dec 27, 2004 | 9.915 | 9.941 | 9.789 | 9.789 | 8,922,353 | -0.13(-1.26%) |
Dec 23, 2004 | 9.889 | 9.974 | 9.878 | 9.914 | 6,137,084 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.757 | 9.888 | 12,909,283 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,976 | -0.01(-0.08%) |
Dec 20, 2004 | 9.954 | 10.10 | 9.927 | 10.01 | 8,641,936 | +0.11(+1.16%) |
Dec 17, 2004 | 9.904 | 9.971 | 9.824 | 9.896 | 15,240,961 | -0.01(-0.08%) |
Dec 16, 2004 | 9.941 | 9.943 | 9.829 | 9.904 | 8,630,509 | -0.05(-0.55%) |
Dec 15, 2004 | 9.874 | 10.04 | 9.811 | 9.958 | 11,464,125 | +0.10(+1.03%) |
Dec 14, 2004 | 9.783 | 9.874 | 9.701 | 9.857 | 11,347,651 | +0.10(+0.98%) |
Dec 13, 2004 | 9.641 | 9.776 | 9.613 | 9.762 | 13,917,552 | +0.12(+1.25%) |
Dec 10, 2004 | 9.742 | 9.812 | 9.617 | 9.641 | 12,036,386 | -0.10(-1.04%) |
Dec 09, 2004 | 9.726 | 9.767 | 9.584 | 9.742 | 12,151,102 | +0.00(+0.02%) |
Dec 08, 2004 | 9.610 | 9.832 | 9.475 | 9.740 | 15,004,058 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.883 | 9.640 | 9.641 | 14,055,563 | -0.21(-2.14%) |
Dec 06, 2004 | 9.871 | 9.893 | 9.781 | 9.852 | 10,736,711 | +0.01(+0.12%) |
Dec 03, 2004 | 9.766 | 9.919 | 9.761 | 9.840 | 12,559,421 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,444,414 | -0.38(-3.73%) |