Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.29 | 11.38 | 10.76 | 11.08 | 12,603,926 | -0.17(-1.53%) |
Feb 25, 2005 | 11.04 | 11.33 | 11.02 | 11.25 | 9,128,161 | +0.23(+2.04%) |
Feb 24, 2005 | 10.92 | 11.03 | 10.81 | 11.03 | 7,406,764 | +0.22(+2.01%) |
Feb 23, 2005 | 10.73 | 10.84 | 10.69 | 10.81 | 10,543,955 | +0.08(+0.74%) |
Feb 22, 2005 | 10.84 | 11.07 | 10.73 | 10.73 | 9,802,138 | +0.03(+0.27%) |
Feb 18, 2005 | 10.41 | 10.90 | 10.41 | 10.70 | 8,971,238 | +0.31(+2.97%) |
Feb 17, 2005 | 10.57 | 10.60 | 10.38 | 10.40 | 7,240,330 | -0.11(-1.04%) |
Feb 16, 2005 | 10.27 | 10.53 | 10.27 | 10.50 | 8,892,301 | +0.25(+2.46%) |
Feb 15, 2005 | 10.26 | 10.33 | 10.16 | 10.25 | 5,407,660 | -0.01(-0.09%) |
Feb 14, 2005 | 10.33 | 10.45 | 10.25 | 10.26 | 10,500,207 | -0.01(-0.11%) |
Feb 11, 2005 | 10.05 | 10.33 | 9.981 | 10.27 | 11,872,887 | +0.28(+2.78%) |
Feb 10, 2005 | 9.747 | 10.01 | 9.723 | 9.995 | 8,146,996 | +0.33(+3.39%) |
Feb 09, 2005 | 9.574 | 9.741 | 9.496 | 9.667 | 8,266,511 | +0.11(+1.19%) |
Feb 08, 2005 | 9.471 | 9.578 | 9.403 | 9.553 | 4,028,957 | +0.08(+0.87%) |
Feb 07, 2005 | 9.384 | 9.495 | 9.348 | 9.471 | 5,550,952 | +0.02(+0.18%) |
Feb 04, 2005 | 9.591 | 9.621 | 9.408 | 9.454 | 8,239,882 | -0.10(-1.02%) |
Feb 03, 2005 | 9.408 | 9.600 | 9.400 | 9.552 | 6,854,205 | +0.05(+0.55%) |
Feb 02, 2005 | 9.361 | 9.511 | 9.361 | 9.500 | 6,857,375 | +0.13(+1.40%) |
Feb 01, 2005 | 9.255 | 9.378 | 9.212 | 9.369 | 10,729,093 | +0.16(+1.75%) |
Jan 31, 2005 | 9.071 | 9.282 | 9.044 | 9.208 | 8,814,949 | +0.14(+1.51%) |
Jan 28, 2005 | 9.112 | 9.112 | 9.009 | 9.071 | 4,319,344 | -0.04(-0.43%) |
Jan 27, 2005 | 9.077 | 9.187 | 9.064 | 9.110 | 7,275,836 | +0.01(+0.10%) |
Jan 26, 2005 | 9.030 | 9.119 | 8.996 | 9.100 | 9,614,781 | +0.12(+1.32%) |
Jan 25, 2005 | 9.077 | 9.108 | 8.947 | 8.982 | 9,024,814 | -0.13(-1.47%) |
Jan 24, 2005 | 9.132 | 9.224 | 9.100 | 9.116 | 6,110,485 | +0.03(+0.30%) |
Jan 21, 2005 | 9.116 | 9.224 | 9.083 | 9.089 | 5,064,649 | +0.02(+0.23%) |
Jan 20, 2005 | 9.195 | 9.195 | 9.023 | 9.069 | 6,204,322 | -0.13(-1.37%) |
Jan 19, 2005 | 9.205 | 9.244 | 9.146 | 9.195 | 4,710,859 | -0.01(-0.10%) |
Jan 18, 2005 | 9.195 | 9.271 | 9.162 | 9.205 | 8,073,132 | +0.04(+0.40%) |
Jan 14, 2005 | 9.069 | 9.189 | 8.979 | 9.168 | 6,217,319 | +0.18(+2.02%) |
Jan 13, 2005 | 8.951 | 9.072 | 8.889 | 8.987 | 5,048,481 | +0.05(+0.55%) |
Jan 12, 2005 | 8.806 | 8.951 | 8.728 | 8.938 | 5,392,126 | +0.15(+1.72%) |
Jan 11, 2005 | 8.730 | 8.826 | 8.679 | 8.787 | 5,302,094 | -0.01(-0.07%) |
Jan 10, 2005 | 8.834 | 8.883 | 8.746 | 8.793 | 8,475,425 | +0.00(+0.00%) |
Jan 07, 2005 | 8.938 | 8.938 | 8.768 | 8.793 | 11,583,134 | -0.15(-1.62%) |
Jan 06, 2005 | 8.771 | 9.011 | 8.755 | 8.938 | 5,780,154 | +0.17(+1.91%) |
Jan 05, 2005 | 8.545 | 8.877 | 8.544 | 8.771 | 8,133,048 | -0.05(-0.55%) |
Jan 04, 2005 | 8.919 | 8.947 | 8.813 | 8.820 | 7,030,149 | -0.10(-1.11%) |
Jan 03, 2005 | 9.205 | 9.205 | 8.899 | 8.919 | 5,705,972 | -0.29(-3.10%) |
Dec 31, 2004 | 9.241 | 9.241 | 9.187 | 9.205 | 2,050,143 | -0.00(-0.02%) |
Dec 30, 2004 | 9.219 | 9.224 | 9.154 | 9.206 | 2,572,268 | -0.01(-0.14%) |
Dec 29, 2004 | 9.274 | 9.277 | 9.203 | 9.219 | 6,209,394 | +0.05(+0.55%) |
Dec 28, 2004 | 9.108 | 9.192 | 9.107 | 9.168 | 3,649,172 | +0.09(+1.03%) |
Dec 27, 2004 | 9.182 | 9.208 | 9.075 | 9.075 | 3,905,955 | -0.11(-1.15%) |
Dec 23, 2004 | 9.194 | 9.242 | 9.151 | 9.181 | 3,600,668 | +0.03(+0.29%) |
Dec 22, 2004 | 9.274 | 9.302 | 9.050 | 9.154 | 5,155,315 | -0.11(-1.14%) |
Dec 21, 2004 | 9.274 | 9.335 | 9.195 | 9.260 | 5,173,702 | +0.00(+0.05%) |
Dec 20, 2004 | 9.022 | 9.274 | 9.006 | 9.255 | 9,547,891 | +0.28(+3.13%) |
Dec 17, 2004 | 8.990 | 9.089 | 8.974 | 8.974 | 10,247,228 | -0.04(-0.44%) |
Dec 16, 2004 | 9.030 | 9.066 | 8.944 | 9.014 | 8,009,728 | -0.06(-0.61%) |
Dec 15, 2004 | 8.935 | 9.085 | 8.899 | 9.069 | 7,451,463 | +0.16(+1.75%) |
Dec 14, 2004 | 8.951 | 8.966 | 8.867 | 8.913 | 5,322,383 | -0.01(-0.16%) |
Dec 13, 2004 | 8.798 | 8.933 | 8.796 | 8.927 | 6,792,387 | +0.21(+2.35%) |
Dec 10, 2004 | 8.824 | 8.839 | 8.671 | 8.722 | 7,737,729 | -0.01(-0.13%) |
Dec 09, 2004 | 8.720 | 8.744 | 8.605 | 8.733 | 6,479,175 | +0.10(+1.13%) |
Dec 08, 2004 | 8.671 | 8.675 | 8.507 | 8.635 | 9,207,098 | -0.08(-0.92%) |
Dec 07, 2004 | 8.914 | 8.914 | 8.684 | 8.716 | 6,846,596 | -0.20(-2.21%) |
Dec 06, 2004 | 9.006 | 9.020 | 8.861 | 8.913 | 5,167,045 | -0.04(-0.42%) |
Dec 03, 2004 | 8.911 | 8.970 | 8.832 | 8.951 | 8,040,162 | +0.04(+0.41%) |
Dec 02, 2004 | 9.274 | 9.274 | 8.862 | 8.914 | 10,007,247 | -0.37(-3.94%) |