Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.60 | 10.74 | 10.33 | 10.43 | 7,681,472 | -0.18(-1.66%) |
Feb 25, 2005 | 10.32 | 10.69 | 10.32 | 10.60 | 6,951,412 | +0.29(+2.79%) |
Feb 24, 2005 | 9.943 | 10.34 | 9.939 | 10.31 | 9,000,482 | +0.41(+4.17%) |
Feb 23, 2005 | 9.909 | 9.985 | 9.781 | 9.901 | 6,519,116 | +0.18(+1.89%) |
Feb 22, 2005 | 10.03 | 10.29 | 9.647 | 9.717 | 9,576,279 | -0.36(-3.57%) |
Feb 18, 2005 | 9.893 | 10.18 | 9.861 | 10.08 | 6,693,111 | +0.25(+2.52%) |
Feb 17, 2005 | 10.02 | 10.05 | 9.802 | 9.829 | 6,583,093 | -0.15(-1.52%) |
Feb 16, 2005 | 9.500 | 10.06 | 9.490 | 9.981 | 12,390,387 | +0.49(+5.18%) |
Feb 15, 2005 | 9.717 | 9.759 | 9.449 | 9.490 | 6,980,411 | -0.13(-1.37%) |
Feb 14, 2005 | 9.560 | 9.774 | 9.550 | 9.622 | 6,113,727 | +0.10(+1.09%) |
Feb 11, 2005 | 9.456 | 9.570 | 9.316 | 9.518 | 5,054,811 | +0.06(+0.67%) |
Feb 10, 2005 | 9.274 | 9.506 | 9.194 | 9.454 | 5,232,393 | +0.24(+2.60%) |
Feb 09, 2005 | 9.563 | 9.573 | 9.190 | 9.215 | 6,778,015 | -0.32(-3.38%) |
Feb 08, 2005 | 9.531 | 9.603 | 9.433 | 9.538 | 5,331,947 | +0.01(+0.09%) |
Feb 07, 2005 | 9.533 | 9.724 | 9.466 | 9.530 | 8,592,402 | +0.07(+0.76%) |
Feb 04, 2005 | 9.533 | 9.632 | 9.148 | 9.458 | 9,710,811 | -0.07(-0.77%) |
Feb 03, 2005 | 9.324 | 9.755 | 9.132 | 9.531 | 10,445,953 | +0.07(+0.76%) |
Feb 02, 2005 | 9.411 | 9.491 | 9.347 | 9.459 | 5,514,013 | +0.09(+0.96%) |
Feb 01, 2005 | 9.434 | 9.501 | 9.245 | 9.369 | 7,879,981 | -0.02(-0.25%) |
Jan 31, 2005 | 8.872 | 9.630 | 8.867 | 9.393 | 15,163,238 | +0.21(+2.30%) |
Jan 28, 2005 | 9.140 | 9.257 | 9.071 | 9.182 | 10,186,157 | +0.09(+1.01%) |
Jan 27, 2005 | 8.898 | 9.142 | 8.809 | 9.090 | 16,086,127 | +0.23(+2.64%) |
Jan 26, 2005 | 8.934 | 9.045 | 8.633 | 8.856 | 11,466,302 | -0.03(-0.38%) |
Jan 25, 2005 | 8.764 | 9.061 | 8.764 | 8.889 | 11,219,959 | +0.32(+3.77%) |
Jan 24, 2005 | 8.697 | 8.804 | 8.558 | 8.566 | 4,560,930 | -0.07(-0.76%) |
Jan 21, 2005 | 8.538 | 8.824 | 8.538 | 8.632 | 6,132,860 | +0.14(+1.61%) |
Jan 20, 2005 | 8.622 | 8.622 | 8.453 | 8.494 | 4,997,411 | -0.13(-1.51%) |
Jan 19, 2005 | 8.672 | 8.744 | 8.588 | 8.625 | 4,556,146 | -0.06(-0.69%) |
Jan 18, 2005 | 8.596 | 8.829 | 8.515 | 8.685 | 5,982,782 | -0.06(-0.71%) |
Jan 14, 2005 | 8.697 | 8.814 | 8.632 | 8.747 | 9,089,871 | +0.32(+3.75%) |
Jan 13, 2005 | 8.245 | 8.546 | 8.160 | 8.431 | 12,218,485 | +0.20(+2.40%) |
Jan 12, 2005 | 8.130 | 8.234 | 7.896 | 8.234 | 10,718,305 | +0.15(+1.80%) |
Jan 11, 2005 | 8.349 | 8.349 | 7.869 | 8.088 | 10,856,424 | -0.26(-3.12%) |
Jan 10, 2005 | 8.329 | 8.456 | 8.279 | 8.349 | 5,862,600 | +0.10(+1.20%) |
Jan 07, 2005 | 8.371 | 8.454 | 8.128 | 8.250 | 7,489,240 | +0.02(+0.26%) |
Jan 06, 2005 | 8.309 | 8.312 | 8.036 | 8.229 | 11,257,030 | -0.08(-0.97%) |
Jan 05, 2005 | 8.504 | 8.622 | 8.254 | 8.309 | 5,899,074 | -0.07(-0.88%) |
Jan 04, 2005 | 8.439 | 8.660 | 8.322 | 8.382 | 9,241,444 | -0.06(-0.65%) |
Jan 03, 2005 | 8.780 | 8.814 | 8.431 | 8.438 | 9,183,745 | -0.32(-3.61%) |
Dec 31, 2004 | 8.595 | 8.891 | 8.593 | 8.754 | 8,305,699 | +0.16(+1.87%) |
Dec 30, 2004 | 9.015 | 9.090 | 8.479 | 8.593 | 16,561,473 | -0.58(-6.36%) |
Dec 29, 2004 | 9.190 | 9.247 | 9.073 | 9.177 | 2,680,772 | -0.04(-0.38%) |
Dec 28, 2004 | 9.040 | 9.220 | 9.031 | 9.212 | 2,403,935 | +0.19(+2.09%) |
Dec 27, 2004 | 9.081 | 9.277 | 8.986 | 9.023 | 3,833,859 | +0.02(+0.19%) |
Dec 23, 2004 | 9.031 | 9.073 | 8.966 | 9.006 | 2,218,281 | -0.02(-0.22%) |
Dec 22, 2004 | 9.232 | 9.240 | 8.931 | 9.026 | 3,643,721 | -0.12(-1.26%) |
Dec 21, 2004 | 8.881 | 9.264 | 8.814 | 9.142 | 7,004,328 | +0.35(+4.02%) |
Dec 20, 2004 | 8.911 | 8.986 | 8.729 | 8.789 | 5,739,728 | -0.05(-0.51%) |
Dec 17, 2004 | 8.714 | 8.906 | 8.712 | 8.834 | 4,680,813 | +0.01(+0.13%) |
Dec 16, 2004 | 8.948 | 9.001 | 8.730 | 8.822 | 5,612,072 | -0.13(-1.40%) |
Dec 15, 2004 | 8.642 | 8.963 | 8.593 | 8.948 | 6,150,200 | +0.31(+3.56%) |
Dec 14, 2004 | 8.755 | 8.755 | 8.561 | 8.640 | 6,715,832 | -0.06(-0.63%) |
Dec 13, 2004 | 8.530 | 8.762 | 8.493 | 8.695 | 8,198,971 | +0.33(+4.00%) |
Dec 10, 2004 | 8.454 | 8.461 | 8.287 | 8.361 | 5,122,077 | +0.07(+0.89%) |
Dec 09, 2004 | 8.132 | 8.334 | 8.026 | 8.287 | 7,181,611 | +0.16(+1.91%) |
Dec 08, 2004 | 8.111 | 8.148 | 7.919 | 8.132 | 11,354,790 | -0.12(-1.48%) |
Dec 07, 2004 | 8.498 | 8.498 | 8.249 | 8.254 | 6,547,517 | -0.24(-2.87%) |
Dec 06, 2004 | 8.610 | 8.610 | 8.397 | 8.498 | 7,949,041 | -0.17(-1.99%) |
Dec 03, 2004 | 8.433 | 8.709 | 8.369 | 8.670 | 9,851,023 | +0.25(+3.00%) |
Dec 02, 2004 | 8.722 | 8.729 | 8.172 | 8.418 | 10,507,837 | -0.33(-3.75%) |