Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.04 | 12.04 | 11.81 | 11.82 | 18,412 | +0.40(+3.49%) |
Feb 25, 2005 | 11.45 | 11.55 | 11.42 | 11.42 | 17,900 | -0.04(-0.34%) |
Feb 24, 2005 | 11.34 | 11.46 | 11.34 | 11.46 | 1,022 | +0.04(+0.34%) |
Feb 23, 2005 | 11.27 | 11.42 | 11.27 | 11.42 | 1,790 | +0.23(+2.03%) |
Feb 22, 2005 | 11.68 | 11.68 | 11.15 | 11.19 | 13,170 | -0.41(-3.57%) |
Feb 18, 2005 | 11.62 | 11.62 | 11.61 | 11.61 | 6,265 | +0.03(+0.27%) |
Feb 17, 2005 | 11.53 | 11.73 | 11.53 | 11.57 | 2,301 | +0.04(+0.34%) |
Feb 16, 2005 | 11.65 | 11.65 | 11.47 | 11.54 | 2,813 | -0.18(-1.53%) |
Feb 15, 2005 | 11.72 | 11.72 | 11.72 | 11.72 | 1,150 | +0.00(+0.00%) |
Feb 14, 2005 | 11.57 | 11.81 | 11.57 | 11.72 | 16,366 | +0.14(+1.22%) |
Feb 11, 2005 | 11.65 | 11.65 | 11.54 | 11.57 | 13,553 | -0.08(-0.67%) |
Feb 10, 2005 | 11.97 | 11.97 | 11.65 | 11.65 | 7,927 | -0.23(-1.97%) |
Feb 09, 2005 | 11.73 | 11.93 | 11.73 | 11.89 | 32,861 | +0.27(+2.36%) |
Feb 08, 2005 | 11.61 | 11.61 | 11.42 | 11.61 | 12,147 | +0.08(+0.68%) |
Feb 07, 2005 | 11.46 | 11.54 | 11.36 | 11.54 | 6,904 | +0.00(+0.00%) |
Feb 04, 2005 | 11.34 | 11.54 | 11.27 | 11.54 | 13,553 | +0.28(+2.50%) |
Feb 03, 2005 | 10.59 | 11.30 | 10.59 | 11.25 | 28,641 | +0.51(+4.73%) |
Feb 02, 2005 | 10.58 | 10.81 | 10.58 | 10.75 | 9,206 | +0.24(+2.31%) |
Feb 01, 2005 | 10.28 | 10.50 | 10.17 | 10.50 | 19,818 | +0.33(+3.23%) |
Jan 31, 2005 | 10.17 | 10.19 | 10.17 | 10.17 | 3,452 | -0.07(-0.69%) |
Jan 28, 2005 | 10.21 | 10.25 | 10.13 | 10.25 | 1,790 | +0.12(+1.16%) |
Jan 27, 2005 | 9.776 | 10.25 | 9.776 | 10.13 | 10,612 | +0.06(+0.62%) |
Jan 26, 2005 | 10.17 | 10.17 | 9.854 | 10.07 | 25,700 | -0.21(-2.05%) |
Jan 25, 2005 | 10.32 | 10.46 | 10.25 | 10.28 | 15,343 | -0.11(-1.05%) |
Jan 24, 2005 | 10.32 | 10.44 | 10.17 | 10.39 | 11,124 | +0.15(+1.45%) |
Jan 21, 2005 | 10.32 | 10.32 | 10.19 | 10.24 | 6,393 | -0.16(-1.58%) |
Jan 20, 2005 | 10.63 | 10.64 | 10.32 | 10.40 | 8,311 | -0.23(-2.13%) |
Jan 19, 2005 | 10.53 | 10.63 | 10.32 | 10.63 | 7,927 | +0.10(+0.97%) |
Jan 18, 2005 | 10.48 | 10.56 | 10.48 | 10.53 | 10,357 | -0.19(-1.75%) |
Jan 14, 2005 | 10.86 | 10.86 | 10.71 | 10.71 | 6,137 | -0.05(-0.44%) |
Jan 13, 2005 | 10.80 | 10.89 | 10.75 | 10.76 | 24,805 | -0.10(-0.94%) |
Jan 12, 2005 | 10.91 | 10.95 | 10.86 | 10.86 | 4,347 | -0.08(-0.71%) |
Jan 11, 2005 | 10.93 | 10.95 | 10.92 | 10.94 | 6,521 | +0.00(+0.00%) |
Jan 10, 2005 | 10.95 | 10.95 | 10.94 | 10.94 | 23,782 | -0.16(-1.48%) |
Jan 07, 2005 | 11.03 | 11.11 | 10.86 | 11.11 | 14,960 | +0.00(+0.00%) |
Jan 06, 2005 | 10.80 | 11.11 | 10.80 | 11.11 | 6,521 | +0.34(+3.20%) |
Jan 05, 2005 | 11.10 | 11.10 | 10.47 | 10.76 | 21,481 | -0.41(-3.71%) |
Jan 04, 2005 | 11.42 | 11.42 | 11.11 | 11.18 | 19,307 | -0.24(-2.12%) |
Jan 03, 2005 | 11.34 | 11.45 | 11.28 | 11.42 | 23,910 | +0.32(+2.89%) |
Dec 31, 2004 | 10.91 | 11.11 | 10.91 | 11.10 | 3,452 | +0.26(+2.38%) |
Dec 30, 2004 | 10.82 | 10.87 | 10.80 | 10.84 | 2,685 | -0.06(-0.57%) |
Dec 29, 2004 | 10.95 | 11.02 | 10.79 | 10.90 | 6,648 | -0.04(-0.36%) |
Dec 28, 2004 | 10.94 | 10.96 | 10.91 | 10.94 | 3,835 | -0.01(-0.07%) |
Dec 27, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 4,986 | +0.08(+0.72%) |
Dec 23, 2004 | 10.94 | 10.94 | 10.87 | 10.87 | 1,534 | -0.04(-0.36%) |
Dec 22, 2004 | 10.95 | 10.95 | 10.68 | 10.91 | 13,170 | -0.05(-0.43%) |
Dec 21, 2004 | 10.91 | 10.96 | 10.91 | 10.96 | 1,662 | -0.03(-0.28%) |
Dec 20, 2004 | 10.91 | 11.02 | 10.87 | 10.99 | 6,904 | +0.07(+0.64%) |
Dec 17, 2004 | 10.99 | 10.99 | 10.91 | 10.92 | 2,045 | +0.05(+0.43%) |
Dec 16, 2004 | 10.86 | 10.91 | 10.86 | 10.87 | 895 | -0.04(-0.36%) |
Dec 15, 2004 | 10.85 | 10.91 | 10.79 | 10.91 | 1,022 | +0.04(+0.36%) |
Dec 14, 2004 | 10.99 | 10.99 | 10.79 | 10.87 | 5,626 | -0.12(-1.07%) |
Dec 13, 2004 | 10.87 | 11.18 | 10.87 | 10.99 | 22,248 | +0.34(+3.23%) |
Dec 10, 2004 | 10.64 | 10.71 | 10.57 | 10.64 | 3,708 | +0.09(+0.81%) |
Dec 09, 2004 | 10.56 | 10.56 | 10.56 | 10.56 | 127 | -0.09(-0.81%) |
Dec 08, 2004 | 10.40 | 10.64 | 10.40 | 10.64 | 6,393 | +0.20(+1.87%) |
Dec 07, 2004 | 10.48 | 10.49 | 10.40 | 10.45 | 3,580 | -0.07(-0.67%) |
Dec 06, 2004 | 10.52 | 10.64 | 10.52 | 10.52 | 6,009 | -0.02(-0.22%) |
Dec 03, 2004 | 10.39 | 10.54 | 10.39 | 10.54 | 2,685 | +0.13(+1.28%) |
Dec 02, 2004 | 10.40 | 10.41 | 10.37 | 10.41 | 6,393 | +0.00(+0.00%) |