Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.10 | 10.14 | 10.03 | 10.04 | 6,824,073 | -0.10(-0.98%) |
Feb 25, 2005 | 9.845 | 10.17 | 9.845 | 10.14 | 5,702,327 | +0.26(+2.65%) |
Feb 24, 2005 | 9.781 | 9.895 | 9.781 | 9.880 | 3,089,104 | +0.10(+1.03%) |
Feb 23, 2005 | 9.760 | 9.876 | 9.743 | 9.779 | 6,767,053 | +0.02(+0.20%) |
Feb 22, 2005 | 9.969 | 9.988 | 9.749 | 9.760 | 4,948,161 | -0.22(-2.23%) |
Feb 18, 2005 | 10.04 | 10.06 | 9.961 | 9.983 | 6,197,573 | -0.06(-0.57%) |
Feb 17, 2005 | 9.969 | 10.11 | 9.969 | 10.04 | 6,691,744 | +0.04(+0.45%) |
Feb 16, 2005 | 9.864 | 9.997 | 9.832 | 9.995 | 4,677,407 | +0.10(+1.01%) |
Feb 15, 2005 | 9.923 | 9.926 | 9.878 | 9.895 | 5,234,335 | -0.03(-0.28%) |
Feb 14, 2005 | 9.836 | 9.923 | 9.836 | 9.923 | 3,940,096 | +0.08(+0.76%) |
Feb 11, 2005 | 9.864 | 9.885 | 9.820 | 9.848 | 5,126,034 | -0.03(-0.31%) |
Feb 10, 2005 | 9.809 | 9.912 | 9.802 | 9.878 | 5,469,945 | +0.05(+0.50%) |
Feb 09, 2005 | 9.795 | 9.878 | 9.795 | 9.829 | 5,021,318 | +0.01(+0.13%) |
Feb 08, 2005 | 9.795 | 9.852 | 9.788 | 9.817 | 4,126,217 | +0.03(+0.33%) |
Feb 07, 2005 | 9.750 | 9.792 | 9.729 | 9.785 | 5,053,952 | +0.04(+0.41%) |
Feb 04, 2005 | 9.648 | 9.751 | 9.647 | 9.744 | 6,200,084 | +0.15(+1.55%) |
Feb 03, 2005 | 9.634 | 9.634 | 9.581 | 9.595 | 4,992,270 | -0.04(-0.41%) |
Feb 02, 2005 | 9.627 | 9.648 | 9.592 | 9.634 | 5,767,595 | +0.02(+0.22%) |
Feb 01, 2005 | 9.673 | 9.675 | 9.586 | 9.613 | 7,688,333 | -0.06(-0.62%) |
Jan 31, 2005 | 9.606 | 9.676 | 9.598 | 9.673 | 5,491,462 | +0.12(+1.24%) |
Jan 28, 2005 | 9.567 | 9.592 | 9.393 | 9.555 | 6,958,912 | -0.02(-0.19%) |
Jan 27, 2005 | 9.579 | 9.645 | 9.517 | 9.573 | 6,709,675 | -0.04(-0.43%) |
Jan 26, 2005 | 9.579 | 9.637 | 9.551 | 9.615 | 4,064,535 | +0.08(+0.85%) |
Jan 25, 2005 | 9.537 | 9.613 | 9.528 | 9.534 | 4,392,309 | -0.01(-0.10%) |
Jan 24, 2005 | 9.517 | 9.613 | 9.480 | 9.544 | 4,167,816 | +0.03(+0.28%) |
Jan 21, 2005 | 9.530 | 9.588 | 9.482 | 9.517 | 3,133,931 | -0.01(-0.13%) |
Jan 20, 2005 | 9.611 | 9.611 | 9.510 | 9.530 | 3,850,084 | -0.08(-0.84%) |
Jan 19, 2005 | 9.666 | 9.701 | 9.605 | 9.611 | 4,548,306 | -0.10(-1.03%) |
Jan 18, 2005 | 9.613 | 9.711 | 9.594 | 9.711 | 4,340,668 | +0.08(+0.80%) |
Jan 14, 2005 | 9.551 | 9.651 | 9.551 | 9.634 | 4,613,574 | +0.08(+0.88%) |
Jan 13, 2005 | 9.500 | 9.662 | 9.499 | 9.551 | 4,857,431 | +0.05(+0.53%) |
Jan 12, 2005 | 9.401 | 9.506 | 9.400 | 9.500 | 4,131,237 | +0.07(+0.77%) |
Jan 11, 2005 | 9.467 | 9.471 | 9.361 | 9.428 | 3,271,639 | -0.04(-0.41%) |
Jan 10, 2005 | 9.343 | 9.470 | 9.325 | 9.467 | 3,891,324 | +0.14(+1.48%) |
Jan 07, 2005 | 9.383 | 9.464 | 9.328 | 9.329 | 4,118,327 | -0.02(-0.22%) |
Jan 06, 2005 | 9.275 | 9.360 | 9.273 | 9.350 | 6,943,850 | +0.05(+0.54%) |
Jan 05, 2005 | 9.342 | 9.362 | 9.276 | 9.300 | 6,613,925 | -0.07(-0.70%) |
Jan 04, 2005 | 9.411 | 9.470 | 9.365 | 9.365 | 4,931,306 | -0.04(-0.46%) |
Jan 03, 2005 | 9.481 | 9.506 | 9.400 | 9.408 | 6,010,018 | -0.04(-0.38%) |
Dec 31, 2004 | 9.506 | 9.513 | 9.445 | 9.445 | 2,533,969 | -0.06(-0.63%) |
Dec 30, 2004 | 9.473 | 9.551 | 9.460 | 9.505 | 2,389,089 | +0.05(+0.58%) |
Dec 29, 2004 | 9.432 | 9.478 | 9.431 | 9.450 | 2,466,549 | -0.01(-0.10%) |
Dec 28, 2004 | 9.414 | 9.460 | 9.392 | 9.460 | 2,431,046 | +0.08(+0.82%) |
Dec 27, 2004 | 9.461 | 9.492 | 9.378 | 9.383 | 2,836,639 | -0.06(-0.68%) |
Dec 23, 2004 | 9.495 | 9.507 | 9.439 | 9.447 | 2,960,720 | -0.03(-0.35%) |
Dec 22, 2004 | 9.481 | 9.521 | 9.463 | 9.481 | 4,216,946 | +0.00(+0.03%) |
Dec 21, 2004 | 9.491 | 9.491 | 9.447 | 9.478 | 7,630,596 | -0.01(-0.09%) |
Dec 20, 2004 | 9.551 | 9.599 | 9.485 | 9.487 | 7,067,931 | -0.03(-0.29%) |
Dec 17, 2004 | 9.495 | 9.546 | 9.481 | 9.514 | 7,515,840 | -0.01(-0.13%) |
Dec 16, 2004 | 9.523 | 9.551 | 9.481 | 9.527 | 4,324,889 | -0.02(-0.18%) |
Dec 15, 2004 | 9.521 | 9.551 | 9.466 | 9.544 | 5,693,720 | +0.05(+0.48%) |
Dec 14, 2004 | 9.488 | 9.533 | 9.431 | 9.498 | 5,425,477 | -0.02(-0.22%) |
Dec 13, 2004 | 9.446 | 9.520 | 9.414 | 9.519 | 6,968,236 | +0.11(+1.14%) |
Dec 10, 2004 | 9.466 | 9.466 | 9.333 | 9.411 | 5,691,927 | +0.02(+0.22%) |
Dec 09, 2004 | 9.379 | 9.396 | 9.336 | 9.390 | 6,291,172 | +0.01(+0.12%) |
Dec 08, 2004 | 9.286 | 9.397 | 9.263 | 9.379 | 11,812,399 | +0.11(+1.16%) |
Dec 07, 2004 | 9.244 | 9.309 | 9.185 | 9.272 | 9,823,524 | +0.04(+0.48%) |
Dec 06, 2004 | 9.070 | 9.265 | 9.053 | 9.227 | 9,665,016 | +0.23(+2.56%) |
Dec 03, 2004 | 9.000 | 9.056 | 8.958 | 8.997 | 7,237,914 | +0.01(+0.14%) |
Dec 02, 2004 | 9.077 | 9.096 | 8.920 | 8.985 | 6,252,800 | -0.11(-1.24%) |