Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.46 | 10.53 | 10.41 | 10.42 | 41,324 | -0.15(-1.41%) |
Feb 25, 2005 | 10.48 | 10.57 | 10.48 | 10.57 | 15,711 | +0.12(+1.16%) |
Feb 24, 2005 | 10.29 | 10.45 | 10.29 | 10.44 | 6,887 | +0.10(+0.94%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.23 | 10.35 | 34,651 | -0.15(-1.42%) |
Feb 22, 2005 | 10.55 | 10.55 | 10.50 | 10.50 | 16,787 | +0.03(+0.27%) |
Feb 18, 2005 | 10.50 | 10.51 | 10.45 | 10.47 | 16,357 | +0.00(+0.00%) |
Feb 17, 2005 | 10.27 | 10.47 | 10.27 | 10.47 | 17,003 | +0.20(+1.95%) |
Feb 16, 2005 | 10.27 | 10.34 | 10.27 | 10.27 | 8,824 | +0.00(+0.00%) |
Feb 15, 2005 | 10.04 | 10.27 | 10.04 | 10.27 | 27,979 | +0.18(+1.80%) |
Feb 14, 2005 | 10.07 | 10.09 | 10.04 | 10.09 | 31,638 | +0.01(+0.14%) |
Feb 11, 2005 | 10.09 | 10.09 | 9.989 | 10.07 | 58,111 | -0.01(-0.14%) |
Feb 10, 2005 | 10.11 | 10.11 | 10.06 | 10.09 | 12,698 | +0.03(+0.28%) |
Feb 09, 2005 | 9.994 | 10.06 | 9.985 | 10.06 | 9,900 | +0.07(+0.70%) |
Feb 08, 2005 | 9.989 | 10.01 | 9.925 | 9.989 | 13,128 | +0.09(+0.94%) |
Feb 07, 2005 | 9.957 | 9.957 | 9.896 | 9.896 | 16,142 | -0.00(-0.05%) |
Feb 04, 2005 | 9.966 | 10.06 | 9.901 | 9.901 | 9,254 | +0.05(+0.52%) |
Feb 03, 2005 | 9.771 | 9.966 | 9.771 | 9.850 | 14,420 | +0.08(+0.81%) |
Feb 02, 2005 | 9.757 | 9.776 | 9.757 | 9.771 | 31,208 | +0.01(+0.14%) |
Feb 01, 2005 | 9.757 | 9.762 | 9.720 | 9.757 | 32,930 | +0.04(+0.38%) |
Jan 31, 2005 | 9.762 | 9.762 | 9.720 | 9.720 | 11,407 | -0.04(-0.43%) |
Jan 28, 2005 | 9.822 | 9.822 | 9.706 | 9.762 | 6,026 | +0.00(+0.00%) |
Jan 27, 2005 | 9.729 | 9.762 | 9.711 | 9.762 | 7,102 | +0.03(+0.29%) |
Jan 26, 2005 | 9.664 | 9.734 | 9.585 | 9.734 | 34,651 | +0.07(+0.72%) |
Jan 25, 2005 | 9.664 | 9.734 | 9.641 | 9.664 | 9,470 | +0.00(+0.00%) |
Jan 24, 2005 | 9.757 | 9.762 | 9.664 | 9.664 | 24,751 | -0.05(-0.48%) |
Jan 21, 2005 | 9.896 | 9.896 | 9.664 | 9.711 | 31,638 | -0.26(-2.56%) |
Jan 20, 2005 | 9.971 | 9.999 | 9.948 | 9.966 | 13,344 | -0.05(-0.46%) |
Jan 19, 2005 | 9.994 | 10.08 | 9.948 | 10.01 | 14,205 | +0.02(+0.23%) |
Jan 18, 2005 | 10.05 | 10.05 | 9.943 | 9.989 | 30,347 | -0.01(-0.14%) |
Jan 14, 2005 | 9.827 | 10.08 | 9.827 | 10.00 | 34,436 | +0.21(+2.13%) |
Jan 13, 2005 | 9.827 | 9.896 | 9.771 | 9.794 | 6,456 | -0.01(-0.09%) |
Jan 12, 2005 | 9.711 | 9.966 | 9.711 | 9.803 | 16,572 | +0.14(+1.44%) |
Jan 11, 2005 | 9.687 | 9.711 | 9.641 | 9.664 | 10,115 | -0.02(-0.24%) |
Jan 10, 2005 | 9.599 | 9.687 | 9.580 | 9.687 | 6,456 | +0.04(+0.43%) |
Jan 07, 2005 | 9.646 | 9.664 | 9.646 | 9.646 | 7,533 | +0.03(+0.29%) |
Jan 06, 2005 | 9.664 | 9.664 | 9.618 | 9.618 | 2,797 | +0.00(+0.00%) |
Jan 05, 2005 | 9.641 | 9.687 | 9.525 | 9.618 | 13,344 | -0.14(-1.43%) |
Jan 04, 2005 | 9.711 | 9.757 | 9.673 | 9.757 | 12,052 | +0.00(+0.00%) |
Jan 03, 2005 | 9.757 | 9.873 | 9.664 | 9.757 | 18,940 | -0.05(-0.52%) |
Dec 31, 2004 | 9.864 | 9.915 | 9.808 | 9.808 | 6,672 | -0.06(-0.61%) |
Dec 30, 2004 | 9.920 | 9.975 | 9.864 | 9.869 | 19,155 | -0.01(-0.09%) |
Dec 29, 2004 | 9.896 | 9.966 | 9.850 | 9.878 | 16,357 | -0.11(-1.07%) |
Dec 28, 2004 | 9.952 | 9.985 | 9.915 | 9.985 | 13,989 | +0.13(+1.27%) |
Dec 27, 2004 | 9.618 | 9.859 | 9.618 | 9.859 | 15,496 | +0.37(+3.87%) |
Dec 23, 2004 | 9.525 | 9.525 | 9.483 | 9.492 | 5,165 | -0.01(-0.15%) |
Dec 22, 2004 | 9.474 | 9.525 | 9.474 | 9.506 | 14,635 | +0.04(+0.39%) |
Dec 21, 2004 | 9.502 | 9.502 | 9.455 | 9.469 | 1,076 | -0.01(-0.10%) |
Dec 20, 2004 | 9.525 | 9.525 | 9.478 | 9.478 | 1,506 | -0.06(-0.58%) |
Dec 17, 2004 | 9.469 | 9.534 | 9.469 | 9.534 | 3,658 | +0.10(+1.03%) |
Dec 16, 2004 | 9.353 | 9.506 | 9.353 | 9.436 | 6,241 | +0.08(+0.89%) |
Dec 15, 2004 | 9.752 | 9.752 | 9.292 | 9.353 | 31,423 | -0.38(-3.91%) |
Dec 14, 2004 | 9.520 | 9.752 | 9.502 | 9.734 | 10,761 | +0.21(+2.24%) |
Dec 13, 2004 | 9.409 | 9.520 | 9.404 | 9.520 | 25,181 | +0.11(+1.19%) |
Dec 10, 2004 | 9.432 | 9.436 | 9.409 | 9.409 | 5,595 | -0.02(-0.25%) |
Dec 09, 2004 | 9.413 | 9.432 | 9.413 | 9.432 | 1,937 | -0.00(-0.05%) |
Dec 08, 2004 | 9.409 | 9.440 | 9.409 | 9.436 | 2,367 | +0.02(+0.25%) |
Dec 07, 2004 | 9.432 | 9.455 | 9.413 | 9.413 | 6,241 | -0.02(-0.20%) |
Dec 06, 2004 | 9.339 | 9.432 | 9.241 | 9.432 | 14,635 | -0.01(-0.10%) |
Dec 03, 2004 | 9.502 | 9.506 | 9.441 | 9.441 | 9,685 | -0.03(-0.34%) |
Dec 02, 2004 | 9.441 | 9.506 | 9.432 | 9.474 | 12,698 | -0.03(-0.34%) |