Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.16 | 10.16 | 10.03 | 10.05 | 10,810,569 | -0.15(-1.47%) |
Feb 25, 2005 | 10.08 | 10.22 | 10.08 | 10.19 | 19,612,142 | +0.08(+0.80%) |
Feb 24, 2005 | 9.940 | 10.11 | 9.853 | 10.11 | 20,282,770 | +0.17(+1.69%) |
Feb 23, 2005 | 9.971 | 9.996 | 9.871 | 9.946 | 15,244,212 | -0.07(-0.74%) |
Feb 22, 2005 | 9.921 | 10.15 | 9.902 | 10.02 | 23,076,954 | +0.21(+2.16%) |
Feb 18, 2005 | 9.797 | 9.859 | 9.759 | 9.809 | 9,814,907 | +0.02(+0.19%) |
Feb 17, 2005 | 9.865 | 9.890 | 9.765 | 9.790 | 13,259,958 | -0.07(-0.69%) |
Feb 16, 2005 | 9.896 | 9.896 | 9.809 | 9.859 | 11,172,876 | -0.11(-1.12%) |
Feb 15, 2005 | 9.971 | 10.00 | 9.890 | 9.971 | 13,781,969 | -0.02(-0.25%) |
Feb 14, 2005 | 9.977 | 10.01 | 9.890 | 9.996 | 17,157,130 | +0.06(+0.56%) |
Feb 11, 2005 | 9.828 | 9.958 | 9.803 | 9.940 | 15,346,236 | +0.10(+1.01%) |
Feb 10, 2005 | 9.778 | 9.871 | 9.778 | 9.840 | 15,696,333 | +0.09(+0.89%) |
Feb 09, 2005 | 9.741 | 9.859 | 9.716 | 9.753 | 21,187,976 | -0.02(-0.25%) |
Feb 08, 2005 | 9.685 | 9.821 | 9.653 | 9.778 | 16,706,133 | +0.09(+0.96%) |
Feb 07, 2005 | 9.709 | 9.716 | 9.647 | 9.685 | 17,816,994 | -0.11(-1.14%) |
Feb 04, 2005 | 9.610 | 9.815 | 9.604 | 9.797 | 17,072,778 | +0.10(+1.03%) |
Feb 03, 2005 | 9.672 | 9.722 | 9.610 | 9.697 | 13,756,584 | -0.07(-0.70%) |
Feb 02, 2005 | 9.716 | 9.765 | 9.666 | 9.765 | 19,270,722 | +0.14(+1.42%) |
Feb 01, 2005 | 9.548 | 9.678 | 9.541 | 9.629 | 14,063,942 | +0.12(+1.24%) |
Jan 31, 2005 | 9.498 | 9.548 | 9.448 | 9.510 | 16,730,233 | +0.05(+0.53%) |
Jan 28, 2005 | 9.498 | 9.529 | 9.342 | 9.460 | 21,833,382 | -0.01(-0.13%) |
Jan 27, 2005 | 9.523 | 9.548 | 9.342 | 9.473 | 54,326,624 | +0.55(+6.21%) |
Jan 26, 2005 | 8.801 | 9.037 | 8.801 | 8.919 | 33,795,944 | +0.19(+2.21%) |
Jan 25, 2005 | 8.695 | 8.751 | 8.664 | 8.726 | 21,454,846 | +0.06(+0.72%) |
Jan 24, 2005 | 8.745 | 8.788 | 8.664 | 8.664 | 26,338,360 | -0.14(-1.56%) |
Jan 21, 2005 | 8.720 | 8.869 | 8.676 | 8.801 | 29,173,674 | +0.02(+0.28%) |
Jan 20, 2005 | 8.819 | 8.900 | 8.745 | 8.776 | 43,511,236 | -0.27(-2.96%) |
Jan 19, 2005 | 9.286 | 9.292 | 9.043 | 9.043 | 32,301,084 | -0.32(-3.46%) |
Jan 18, 2005 | 9.261 | 9.398 | 9.224 | 9.367 | 15,625,317 | -0.12(-1.25%) |
Jan 14, 2005 | 9.386 | 9.492 | 9.348 | 9.485 | 22,293,536 | +0.12(+1.33%) |
Jan 13, 2005 | 9.479 | 9.479 | 9.348 | 9.361 | 15,765,420 | -0.19(-2.02%) |
Jan 12, 2005 | 9.485 | 9.573 | 9.423 | 9.554 | 16,519,758 | +0.11(+1.12%) |
Jan 11, 2005 | 9.579 | 9.597 | 9.417 | 9.448 | 15,678,177 | -0.19(-2.00%) |
Jan 10, 2005 | 9.629 | 9.741 | 9.585 | 9.641 | 28,156,966 | +0.15(+1.57%) |
Jan 07, 2005 | 9.741 | 9.753 | 9.423 | 9.492 | 29,188,938 | -0.20(-2.06%) |
Jan 06, 2005 | 9.635 | 9.759 | 9.635 | 9.691 | 19,624,512 | +0.03(+0.32%) |
Jan 05, 2005 | 9.535 | 9.709 | 9.529 | 9.660 | 21,663,234 | +0.00(+0.00%) |
Jan 04, 2005 | 9.803 | 9.815 | 9.529 | 9.660 | 16,041,127 | -0.04(-0.45%) |
Jan 03, 2005 | 9.927 | 9.934 | 9.691 | 9.703 | 14,829,848 | -0.05(-0.51%) |
Dec 31, 2004 | 9.778 | 9.828 | 9.728 | 9.753 | 7,881,103 | -0.06(-0.57%) |
Dec 30, 2004 | 9.784 | 9.840 | 9.753 | 9.809 | 10,701,315 | -0.01(-0.06%) |
Dec 29, 2004 | 9.828 | 9.890 | 9.809 | 9.815 | 8,669,503 | -0.08(-0.82%) |
Dec 28, 2004 | 9.896 | 9.927 | 9.815 | 9.896 | 10,765,421 | +0.08(+0.82%) |
Dec 27, 2004 | 9.902 | 9.921 | 9.815 | 9.815 | 10,841,578 | -0.04(-0.44%) |
Dec 23, 2004 | 9.896 | 9.927 | 9.834 | 9.859 | 11,323,262 | +0.11(+1.15%) |
Dec 22, 2004 | 9.722 | 9.809 | 9.716 | 9.747 | 15,311,371 | +0.06(+0.58%) |
Dec 21, 2004 | 9.647 | 9.709 | 9.591 | 9.691 | 18,127,406 | +0.21(+2.17%) |
Dec 20, 2004 | 9.479 | 9.585 | 9.429 | 9.485 | 19,974,610 | +0.06(+0.59%) |
Dec 17, 2004 | 9.342 | 9.436 | 9.255 | 9.429 | 24,189,582 | -0.01(-0.13%) |
Dec 16, 2004 | 9.604 | 9.610 | 9.355 | 9.442 | 29,392,666 | -0.34(-3.44%) |
Dec 15, 2004 | 9.840 | 9.877 | 9.697 | 9.778 | 13,010,922 | +0.06(+0.64%) |
Dec 14, 2004 | 9.622 | 9.753 | 9.573 | 9.716 | 13,851,860 | -0.01(-0.06%) |
Dec 13, 2004 | 9.672 | 9.753 | 9.573 | 9.722 | 16,851,860 | +0.07(+0.77%) |
Dec 10, 2004 | 9.772 | 9.821 | 9.604 | 9.647 | 21,844,788 | -0.26(-2.64%) |
Dec 09, 2004 | 9.790 | 9.934 | 9.666 | 9.909 | 20,680,908 | -0.12(-1.24%) |
Dec 08, 2004 | 10.03 | 10.06 | 9.927 | 10.03 | 15,310,729 | -0.06(-0.56%) |
Dec 07, 2004 | 10.24 | 10.29 | 10.05 | 10.09 | 17,028,434 | -0.06(-0.61%) |
Dec 06, 2004 | 10.19 | 10.34 | 10.10 | 10.15 | 17,692,958 | -0.04(-0.37%) |
Dec 03, 2004 | 10.33 | 10.37 | 10.15 | 10.19 | 16,343,183 | -0.22(-2.09%) |
Dec 02, 2004 | 10.36 | 10.43 | 10.34 | 10.41 | 13,862,625 | +0.11(+1.03%) |