Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.94 | 12.95 | 12.86 | 12.95 | 14,375 | +0.02(+0.15%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.94 | 12.94 | 15,000 | -0.02(-0.19%) |
Feb 24, 2005 | 13.01 | 13.01 | 12.96 | 12.96 | 17,083 | +0.01(+0.07%) |
Feb 23, 2005 | 12.95 | 12.96 | 12.95 | 12.95 | 2,708 | +0.01(+0.11%) |
Feb 22, 2005 | 12.96 | 12.96 | 12.86 | 12.94 | 5,000 | +0.02(+0.19%) |
Feb 18, 2005 | 12.91 | 12.95 | 12.86 | 12.91 | 4,375 | +0.05(+0.37%) |
Feb 17, 2005 | 12.77 | 12.94 | 12.77 | 12.86 | 13,333 | +0.05(+0.37%) |
Feb 16, 2005 | 12.84 | 12.86 | 12.82 | 12.82 | 6,250 | +0.05(+0.38%) |
Feb 15, 2005 | 12.67 | 12.77 | 12.67 | 12.77 | 4,375 | +0.05(+0.38%) |
Feb 14, 2005 | 12.84 | 12.84 | 12.68 | 12.72 | 9,583 | -0.05(-0.38%) |
Feb 11, 2005 | 12.62 | 12.77 | 12.61 | 12.77 | 13,125 | +0.10(+0.80%) |
Feb 10, 2005 | 12.60 | 12.70 | 12.56 | 12.67 | 7,916 | +0.14(+1.11%) |
Feb 09, 2005 | 12.48 | 12.53 | 12.48 | 12.53 | 6,041 | -0.02(-0.19%) |
Feb 08, 2005 | 12.59 | 12.65 | 12.55 | 12.55 | 3,333 | -0.02(-0.19%) |
Feb 07, 2005 | 12.53 | 12.60 | 12.52 | 12.58 | 8,541 | -0.02(-0.19%) |
Feb 04, 2005 | 12.48 | 12.67 | 12.48 | 12.60 | 8,333 | +0.07(+0.57%) |
Feb 03, 2005 | 12.58 | 12.58 | 12.53 | 12.53 | 2,916 | -0.05(-0.38%) |
Feb 02, 2005 | 12.53 | 12.58 | 12.50 | 12.58 | 3,125 | +0.07(+0.58%) |
Feb 01, 2005 | 12.53 | 12.58 | 12.41 | 12.50 | 12,292 | -0.07(-0.57%) |
Jan 31, 2005 | 12.47 | 12.58 | 12.44 | 12.58 | 12,500 | +0.10(+0.77%) |
Jan 28, 2005 | 12.40 | 12.55 | 12.40 | 12.48 | 7,708 | +0.02(+0.19%) |
Jan 27, 2005 | 12.43 | 12.46 | 12.43 | 12.46 | 1,041 | -0.05(-0.38%) |
Jan 26, 2005 | 12.62 | 12.65 | 12.48 | 12.50 | 16,250 | -0.18(-1.44%) |
Jan 25, 2005 | 12.72 | 12.76 | 12.65 | 12.69 | 6,250 | -0.08(-0.64%) |
Jan 24, 2005 | 12.83 | 12.91 | 12.77 | 12.77 | 13,542 | -0.09(-0.71%) |
Jan 21, 2005 | 12.91 | 12.91 | 12.82 | 12.86 | 12,292 | +0.03(+0.26%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.82 | 12.83 | 14,167 | -0.11(-0.82%) |
Jan 19, 2005 | 12.94 | 12.94 | 12.91 | 12.93 | 8,750 | -0.02(-0.15%) |
Jan 18, 2005 | 12.91 | 12.95 | 12.84 | 12.95 | 6,666 | +0.09(+0.71%) |
Jan 14, 2005 | 12.82 | 12.86 | 12.82 | 12.86 | 833 | +0.01(+0.11%) |
Jan 13, 2005 | 12.91 | 12.91 | 12.84 | 12.84 | 2,083 | -0.09(-0.71%) |
Jan 12, 2005 | 12.82 | 13.01 | 12.76 | 12.94 | 11,041 | +0.09(+0.67%) |
Jan 11, 2005 | 12.84 | 12.85 | 12.78 | 12.85 | 7,708 | +0.00(+0.04%) |
Jan 10, 2005 | 12.82 | 12.94 | 12.82 | 12.84 | 12,083 | -0.02(-0.15%) |
Jan 07, 2005 | 12.89 | 12.89 | 12.86 | 12.86 | 20,000 | -0.03(-0.22%) |
Jan 06, 2005 | 12.95 | 13.01 | 12.89 | 12.89 | 27,084 | -0.00(-0.04%) |
Jan 05, 2005 | 12.85 | 13.01 | 12.85 | 12.90 | 12,083 | +0.06(+0.45%) |
Jan 04, 2005 | 12.80 | 12.86 | 12.73 | 12.84 | 7,916 | +0.07(+0.56%) |
Jan 03, 2005 | 12.82 | 12.83 | 12.74 | 12.77 | 17,292 | -0.05(-0.37%) |
Dec 31, 2004 | 12.83 | 12.85 | 12.78 | 12.82 | 9,375 | -0.00(-0.04%) |
Dec 30, 2004 | 12.76 | 12.83 | 12.76 | 12.82 | 6,875 | +0.00(+0.04%) |
Dec 29, 2004 | 12.74 | 12.83 | 12.74 | 12.82 | 6,041 | +0.10(+0.75%) |
Dec 28, 2004 | 12.74 | 12.82 | 12.72 | 12.72 | 8,125 | -0.02(-0.19%) |
Dec 27, 2004 | 12.73 | 12.82 | 12.71 | 12.74 | 10,625 | +0.01(+0.08%) |
Dec 23, 2004 | 12.98 | 12.98 | 12.48 | 12.73 | 39,584 | -0.22(-1.70%) |
Dec 22, 2004 | 12.82 | 13.22 | 12.82 | 12.95 | 72,710 | +0.19(+1.47%) |
Dec 21, 2004 | 12.75 | 12.82 | 12.70 | 12.77 | 16,875 | +0.02(+0.15%) |
Dec 20, 2004 | 12.67 | 12.75 | 12.60 | 12.75 | 10,625 | +0.05(+0.42%) |
Dec 17, 2004 | 12.52 | 12.70 | 12.52 | 12.70 | 11,666 | +0.12(+0.95%) |
Dec 16, 2004 | 12.34 | 12.62 | 12.34 | 12.58 | 12,083 | +0.21(+1.67%) |
Dec 15, 2004 | 12.28 | 12.38 | 12.28 | 12.37 | 6,041 | +0.09(+0.74%) |
Dec 14, 2004 | 12.43 | 12.43 | 12.19 | 12.28 | 26,042 | -0.25(-2.03%) |
Dec 13, 2004 | 12.56 | 12.60 | 12.50 | 12.53 | 20,208 | +0.00(+0.04%) |
Dec 10, 2004 | 12.50 | 12.53 | 12.48 | 12.53 | 6,666 | -0.01(-0.08%) |
Dec 09, 2004 | 12.48 | 12.67 | 12.47 | 12.54 | 22,708 | +0.01(+0.08%) |
Dec 08, 2004 | 12.48 | 12.58 | 12.48 | 12.53 | 14,792 | +0.06(+0.50%) |
Dec 07, 2004 | 12.39 | 12.54 | 12.39 | 12.47 | 15,417 | +0.05(+0.43%) |
Dec 06, 2004 | 12.48 | 12.50 | 12.39 | 12.41 | 15,417 | +0.01(+0.08%) |
Dec 03, 2004 | 12.36 | 12.40 | 12.36 | 12.40 | 4,375 | +0.02(+0.16%) |
Dec 02, 2004 | 12.41 | 12.41 | 12.34 | 12.38 | 8,750 | +0.02(+0.19%) |