Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.81 | 12.94 | 12.20 | 12.62 | 28,383,258 | -0.16(-1.27%) |
Feb 25, 2005 | 12.53 | 12.97 | 12.53 | 12.78 | 32,642,372 | +0.24(+1.94%) |
Feb 24, 2005 | 12.20 | 12.55 | 12.20 | 12.53 | 23,876,270 | +0.34(+2.78%) |
Feb 23, 2005 | 11.95 | 12.23 | 11.91 | 12.20 | 17,517,264 | +0.14(+1.18%) |
Feb 22, 2005 | 12.12 | 12.32 | 12.02 | 12.05 | 21,842,742 | -0.03(-0.28%) |
Feb 18, 2005 | 11.84 | 12.15 | 11.80 | 12.09 | 22,198,290 | +0.26(+2.16%) |
Feb 17, 2005 | 11.85 | 11.97 | 11.78 | 11.83 | 19,250,618 | -0.04(-0.30%) |
Feb 16, 2005 | 11.53 | 11.89 | 11.51 | 11.87 | 17,554,620 | +0.33(+2.89%) |
Feb 15, 2005 | 11.48 | 11.54 | 11.40 | 11.53 | 10,057,769 | +0.05(+0.41%) |
Feb 14, 2005 | 11.33 | 11.56 | 11.33 | 11.49 | 16,625,095 | +0.22(+1.95%) |
Feb 11, 2005 | 11.25 | 11.41 | 11.18 | 11.27 | 14,262,826 | -0.05(-0.43%) |
Feb 10, 2005 | 11.06 | 11.34 | 11.04 | 11.32 | 11,449,200 | +0.30(+2.70%) |
Feb 09, 2005 | 10.98 | 11.08 | 10.89 | 11.02 | 11,497,984 | +0.02(+0.17%) |
Feb 08, 2005 | 10.92 | 11.02 | 10.87 | 11.00 | 10,865,555 | +0.07(+0.63%) |
Feb 07, 2005 | 10.95 | 11.00 | 10.84 | 10.93 | 12,665,713 | -0.01(-0.14%) |
Feb 04, 2005 | 10.92 | 10.95 | 10.81 | 10.95 | 13,664,678 | +0.04(+0.39%) |
Feb 03, 2005 | 10.81 | 10.94 | 10.75 | 10.90 | 11,117,384 | +0.09(+0.81%) |
Feb 02, 2005 | 10.77 | 10.88 | 10.75 | 10.82 | 13,324,512 | +0.05(+0.50%) |
Feb 01, 2005 | 10.63 | 10.78 | 10.62 | 10.76 | 17,368,276 | +0.21(+1.96%) |
Jan 31, 2005 | 10.35 | 10.62 | 10.30 | 10.56 | 16,201,864 | +0.20(+1.98%) |
Jan 28, 2005 | 10.24 | 10.39 | 10.23 | 10.35 | 13,079,275 | -0.00(-0.01%) |
Jan 27, 2005 | 10.24 | 10.45 | 10.22 | 10.35 | 14,667,598 | +0.06(+0.56%) |
Jan 26, 2005 | 10.24 | 10.35 | 10.16 | 10.29 | 17,336,632 | +0.18(+1.79%) |
Jan 25, 2005 | 10.07 | 10.15 | 10.04 | 10.11 | 9,345,793 | +0.05(+0.49%) |
Jan 24, 2005 | 10.01 | 10.11 | 10.00 | 10.06 | 10,876,982 | +0.13(+1.34%) |
Jan 21, 2005 | 9.989 | 10.06 | 9.932 | 9.932 | 13,203,651 | -0.05(-0.49%) |
Jan 20, 2005 | 10.16 | 10.16 | 9.888 | 9.981 | 14,474,222 | -0.18(-1.72%) |
Jan 19, 2005 | 10.23 | 10.30 | 10.16 | 10.16 | 10,408,923 | -0.10(-0.94%) |
Jan 18, 2005 | 10.20 | 10.28 | 10.19 | 10.25 | 17,975,652 | +0.13(+1.24%) |
Jan 14, 2005 | 10.05 | 10.20 | 10.04 | 10.13 | 11,061,568 | +0.05(+0.47%) |
Jan 13, 2005 | 9.943 | 10.18 | 9.917 | 10.08 | 16,393,043 | +0.15(+1.52%) |
Jan 12, 2005 | 9.778 | 9.938 | 9.727 | 9.929 | 12,182,712 | +0.19(+1.95%) |
Jan 11, 2005 | 9.721 | 9.794 | 9.665 | 9.739 | 7,819,437 | -0.00(-0.04%) |
Jan 10, 2005 | 9.699 | 9.820 | 9.688 | 9.742 | 9,678,488 | +0.09(+0.91%) |
Jan 07, 2005 | 9.716 | 9.716 | 9.572 | 9.654 | 11,620,162 | -0.06(-0.63%) |
Jan 06, 2005 | 9.577 | 9.775 | 9.563 | 9.716 | 14,650,458 | +0.14(+1.45%) |
Jan 05, 2005 | 9.488 | 9.641 | 9.420 | 9.577 | 16,770,127 | +0.07(+0.74%) |
Jan 04, 2005 | 9.594 | 9.644 | 9.476 | 9.506 | 11,495,786 | -0.06(-0.65%) |
Jan 03, 2005 | 9.866 | 9.866 | 9.546 | 9.569 | 14,336,661 | -0.31(-3.13%) |
Dec 31, 2004 | 9.863 | 9.902 | 9.840 | 9.878 | 6,141,458 | +0.00(+0.05%) |
Dec 30, 2004 | 9.913 | 9.976 | 9.872 | 9.874 | 6,349,337 | -0.06(-0.60%) |
Dec 29, 2004 | 9.869 | 9.959 | 9.825 | 9.933 | 7,167,232 | +0.09(+0.88%) |
Dec 28, 2004 | 9.815 | 9.891 | 9.815 | 9.847 | 8,274,751 | +0.06(+0.58%) |
Dec 27, 2004 | 9.916 | 9.942 | 9.790 | 9.790 | 8,921,683 | -0.13(-1.26%) |
Dec 23, 2004 | 9.890 | 9.975 | 9.878 | 9.915 | 6,136,623 | +0.03(+0.26%) |
Dec 22, 2004 | 10.03 | 10.06 | 9.758 | 9.889 | 12,908,313 | -0.11(-1.15%) |
Dec 21, 2004 | 10.06 | 10.06 | 9.943 | 10.00 | 9,640,252 | -0.01(-0.08%) |
Dec 20, 2004 | 9.955 | 10.10 | 9.927 | 10.01 | 8,641,287 | +0.11(+1.16%) |
Dec 17, 2004 | 9.905 | 9.972 | 9.825 | 9.897 | 15,239,817 | -0.01(-0.08%) |
Dec 16, 2004 | 9.942 | 9.943 | 9.830 | 9.905 | 8,629,860 | -0.05(-0.55%) |
Dec 15, 2004 | 9.875 | 10.04 | 9.811 | 9.959 | 11,463,264 | +0.10(+1.03%) |
Dec 14, 2004 | 9.784 | 9.875 | 9.702 | 9.858 | 11,346,799 | +0.10(+0.98%) |
Dec 13, 2004 | 9.642 | 9.777 | 9.613 | 9.762 | 13,916,507 | +0.12(+1.25%) |
Dec 10, 2004 | 9.743 | 9.812 | 9.618 | 9.642 | 12,035,482 | -0.10(-1.04%) |
Dec 09, 2004 | 9.727 | 9.768 | 9.585 | 9.743 | 12,150,190 | +0.00(+0.02%) |
Dec 08, 2004 | 9.611 | 9.833 | 9.476 | 9.741 | 15,002,931 | +0.10(+1.03%) |
Dec 07, 2004 | 9.852 | 9.884 | 9.641 | 9.642 | 14,054,507 | -0.21(-2.14%) |
Dec 06, 2004 | 9.872 | 9.893 | 9.782 | 9.852 | 10,735,905 | +0.01(+0.12%) |
Dec 03, 2004 | 9.767 | 9.919 | 9.761 | 9.841 | 12,558,477 | +0.06(+0.64%) |
Dec 02, 2004 | 10.08 | 10.08 | 9.704 | 9.778 | 21,442,804 | -0.38(-3.73%) |