Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.08 | 10.13 | 10.02 | 10.03 | 6,834,179 | -0.10(-0.98%) |
Feb 25, 2005 | 9.830 | 10.15 | 9.830 | 10.13 | 5,710,772 | +0.26(+2.65%) |
Feb 24, 2005 | 9.766 | 9.880 | 9.766 | 9.865 | 3,093,679 | +0.10(+1.03%) |
Feb 23, 2005 | 9.745 | 9.861 | 9.729 | 9.765 | 6,777,075 | +0.02(+0.20%) |
Feb 22, 2005 | 9.954 | 9.974 | 9.734 | 9.745 | 4,955,489 | -0.22(-2.23%) |
Feb 18, 2005 | 10.03 | 10.04 | 9.946 | 9.968 | 6,206,752 | -0.06(-0.57%) |
Feb 17, 2005 | 9.954 | 10.10 | 9.954 | 10.03 | 6,701,655 | +0.04(+0.45%) |
Feb 16, 2005 | 9.850 | 9.982 | 9.818 | 9.981 | 4,684,334 | +0.10(+1.01%) |
Feb 15, 2005 | 9.908 | 9.911 | 9.864 | 9.880 | 5,242,087 | -0.03(-0.28%) |
Feb 14, 2005 | 9.822 | 9.908 | 9.822 | 9.908 | 3,945,931 | +0.08(+0.76%) |
Feb 11, 2005 | 9.850 | 9.871 | 9.805 | 9.833 | 5,133,625 | -0.03(-0.31%) |
Feb 10, 2005 | 9.794 | 9.897 | 9.787 | 9.864 | 5,478,046 | +0.05(+0.50%) |
Feb 09, 2005 | 9.780 | 9.864 | 9.780 | 9.815 | 5,028,755 | +0.01(+0.13%) |
Feb 08, 2005 | 9.780 | 9.837 | 9.773 | 9.802 | 4,132,328 | +0.03(+0.33%) |
Feb 07, 2005 | 9.736 | 9.777 | 9.714 | 9.770 | 5,061,437 | +0.04(+0.41%) |
Feb 04, 2005 | 9.634 | 9.737 | 9.633 | 9.730 | 6,209,266 | +0.15(+1.55%) |
Feb 03, 2005 | 9.620 | 9.620 | 9.567 | 9.581 | 4,999,664 | -0.04(-0.41%) |
Feb 02, 2005 | 9.613 | 9.634 | 9.578 | 9.620 | 5,776,137 | +0.02(+0.22%) |
Feb 01, 2005 | 9.659 | 9.660 | 9.571 | 9.599 | 7,699,720 | -0.06(-0.62%) |
Jan 31, 2005 | 9.592 | 9.662 | 9.584 | 9.659 | 5,499,595 | +0.12(+1.24%) |
Jan 28, 2005 | 9.553 | 9.578 | 9.379 | 9.541 | 6,969,218 | -0.02(-0.19%) |
Jan 27, 2005 | 9.564 | 9.631 | 9.503 | 9.559 | 6,719,612 | -0.04(-0.44%) |
Jan 26, 2005 | 9.564 | 9.623 | 9.537 | 9.601 | 4,070,555 | +0.08(+0.85%) |
Jan 25, 2005 | 9.523 | 9.599 | 9.514 | 9.520 | 4,398,814 | -0.01(-0.10%) |
Jan 24, 2005 | 9.503 | 9.599 | 9.466 | 9.530 | 4,173,989 | +0.03(+0.28%) |
Jan 21, 2005 | 9.516 | 9.574 | 9.468 | 9.503 | 3,138,572 | -0.01(-0.13%) |
Jan 20, 2005 | 9.596 | 9.596 | 9.496 | 9.516 | 3,855,786 | -0.08(-0.84%) |
Jan 19, 2005 | 9.652 | 9.687 | 9.591 | 9.596 | 4,555,042 | -0.10(-1.03%) |
Jan 18, 2005 | 9.599 | 9.697 | 9.580 | 9.697 | 4,347,097 | +0.08(+0.80%) |
Jan 14, 2005 | 9.537 | 9.637 | 9.537 | 9.620 | 4,620,407 | +0.08(+0.88%) |
Jan 13, 2005 | 9.486 | 9.648 | 9.485 | 9.537 | 4,864,625 | +0.05(+0.53%) |
Jan 12, 2005 | 9.388 | 9.492 | 9.386 | 9.486 | 4,137,356 | +0.07(+0.77%) |
Jan 11, 2005 | 9.453 | 9.457 | 9.347 | 9.414 | 3,276,484 | -0.04(-0.41%) |
Jan 10, 2005 | 9.329 | 9.456 | 9.311 | 9.453 | 3,897,087 | +0.14(+1.48%) |
Jan 07, 2005 | 9.369 | 9.450 | 9.314 | 9.315 | 4,124,426 | -0.02(-0.22%) |
Jan 06, 2005 | 9.261 | 9.346 | 9.259 | 9.336 | 6,954,134 | +0.05(+0.54%) |
Jan 05, 2005 | 9.328 | 9.349 | 9.262 | 9.286 | 6,623,720 | -0.07(-0.70%) |
Jan 04, 2005 | 9.397 | 9.456 | 9.351 | 9.351 | 4,938,609 | -0.04(-0.46%) |
Jan 03, 2005 | 9.467 | 9.492 | 9.386 | 9.395 | 6,018,919 | -0.04(-0.38%) |
Dec 31, 2004 | 9.492 | 9.499 | 9.431 | 9.431 | 2,537,722 | -0.06(-0.63%) |
Dec 30, 2004 | 9.459 | 9.537 | 9.446 | 9.491 | 2,392,627 | +0.05(+0.58%) |
Dec 29, 2004 | 9.418 | 9.464 | 9.417 | 9.436 | 2,470,202 | -0.01(-0.10%) |
Dec 28, 2004 | 9.400 | 9.446 | 9.378 | 9.446 | 2,434,647 | +0.08(+0.82%) |
Dec 27, 2004 | 9.447 | 9.478 | 9.364 | 9.369 | 2,840,840 | -0.06(-0.68%) |
Dec 23, 2004 | 9.481 | 9.493 | 9.425 | 9.434 | 2,965,105 | -0.03(-0.35%) |
Dec 22, 2004 | 9.467 | 9.507 | 9.449 | 9.467 | 4,223,192 | +0.00(+0.03%) |
Dec 21, 2004 | 9.477 | 9.477 | 9.434 | 9.464 | 7,641,898 | -0.01(-0.09%) |
Dec 20, 2004 | 9.537 | 9.585 | 9.471 | 9.472 | 7,078,398 | -0.03(-0.29%) |
Dec 17, 2004 | 9.481 | 9.532 | 9.467 | 9.500 | 7,526,971 | -0.01(-0.13%) |
Dec 16, 2004 | 9.509 | 9.537 | 9.467 | 9.513 | 4,331,294 | -0.02(-0.18%) |
Dec 15, 2004 | 9.507 | 9.537 | 9.452 | 9.530 | 5,702,153 | +0.05(+0.48%) |
Dec 14, 2004 | 9.474 | 9.518 | 9.417 | 9.484 | 5,433,512 | -0.02(-0.22%) |
Dec 13, 2004 | 9.432 | 9.506 | 9.400 | 9.505 | 6,978,556 | +0.11(+1.14%) |
Dec 10, 2004 | 9.452 | 9.452 | 9.319 | 9.397 | 5,700,357 | +0.02(+0.22%) |
Dec 09, 2004 | 9.365 | 9.382 | 9.322 | 9.376 | 6,300,489 | +0.01(+0.12%) |
Dec 08, 2004 | 9.272 | 9.383 | 9.250 | 9.365 | 11,829,893 | +0.11(+1.16%) |
Dec 07, 2004 | 9.230 | 9.296 | 9.172 | 9.258 | 9,838,073 | +0.04(+0.48%) |
Dec 06, 2004 | 9.056 | 9.251 | 9.040 | 9.214 | 9,679,330 | +0.23(+2.56%) |
Dec 03, 2004 | 8.987 | 9.042 | 8.945 | 8.984 | 7,248,633 | +0.01(+0.14%) |
Dec 02, 2004 | 9.063 | 9.083 | 8.907 | 8.971 | 6,262,061 | -0.11(-1.24%) |