Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.89 | 10.89 | 10.30 | 10.34 | 181,321 | -0.46(-4.24%) |
Feb 25, 2005 | 10.30 | 10.85 | 10.30 | 10.80 | 118,911 | +0.44(+4.24%) |
Feb 24, 2005 | 10.53 | 10.62 | 10.19 | 10.36 | 307,601 | +0.01(+0.09%) |
Feb 23, 2005 | 11.12 | 11.20 | 10.25 | 10.35 | 264,806 | -0.77(-6.89%) |
Feb 22, 2005 | 11.96 | 11.96 | 11.12 | 11.12 | 164,537 | -0.94(-7.82%) |
Feb 18, 2005 | 12.32 | 12.33 | 12.05 | 12.06 | 147,334 | -0.23(-1.90%) |
Feb 17, 2005 | 12.39 | 12.44 | 12.25 | 12.30 | 99,692 | -0.22(-1.79%) |
Feb 16, 2005 | 12.35 | 12.54 | 12.17 | 12.52 | 127,092 | +0.17(+1.36%) |
Feb 15, 2005 | 12.29 | 12.48 | 12.18 | 12.35 | 156,914 | +0.05(+0.38%) |
Feb 14, 2005 | 12.45 | 12.45 | 12.15 | 12.31 | 112,078 | -0.06(-0.45%) |
Feb 11, 2005 | 12.01 | 12.36 | 11.77 | 12.36 | 212,632 | +0.35(+2.88%) |
Feb 10, 2005 | 12.02 | 12.15 | 11.97 | 12.02 | 64,802 | -0.07(-0.62%) |
Feb 09, 2005 | 12.18 | 12.25 | 12.04 | 12.09 | 111,503 | -0.16(-1.30%) |
Feb 08, 2005 | 12.24 | 12.38 | 11.86 | 12.25 | 235,465 | +0.11(+0.92%) |
Feb 07, 2005 | 11.97 | 12.14 | 11.74 | 12.14 | 228,471 | -0.02(-0.15%) |
Feb 04, 2005 | 12.00 | 12.22 | 11.82 | 12.16 | 145,057 | +0.09(+0.77%) |
Feb 03, 2005 | 11.77 | 12.15 | 11.73 | 12.06 | 114,754 | +0.13(+1.10%) |
Feb 02, 2005 | 12.12 | 12.25 | 11.90 | 11.93 | 156,934 | -0.36(-2.89%) |
Feb 01, 2005 | 12.61 | 12.61 | 12.15 | 12.29 | 218,657 | -0.38(-3.02%) |
Jan 31, 2005 | 12.38 | 12.77 | 12.15 | 12.67 | 136,952 | +0.45(+3.67%) |
Jan 28, 2005 | 12.15 | 12.37 | 12.10 | 12.22 | 85,879 | +0.03(+0.23%) |
Jan 27, 2005 | 12.47 | 12.50 | 12.10 | 12.19 | 95,902 | -0.17(-1.36%) |
Jan 26, 2005 | 11.97 | 12.46 | 11.75 | 12.36 | 190,423 | +0.40(+3.36%) |
Jan 25, 2005 | 11.68 | 12.00 | 11.54 | 11.96 | 124,022 | +0.11(+0.95%) |
Jan 24, 2005 | 12.10 | 12.19 | 11.68 | 11.85 | 128,312 | -0.24(-2.01%) |
Jan 21, 2005 | 12.25 | 12.25 | 11.91 | 12.09 | 115,968 | -0.06(-0.46%) |
Jan 20, 2005 | 11.72 | 12.29 | 11.71 | 12.15 | 133,002 | +0.28(+2.36%) |
Jan 19, 2005 | 12.06 | 12.15 | 11.85 | 11.87 | 364,328 | -0.07(-0.63%) |
Jan 18, 2005 | 11.41 | 12.09 | 11.40 | 11.94 | 116,428 | +0.21(+1.75%) |
Jan 14, 2005 | 11.40 | 11.75 | 11.40 | 11.74 | 165,583 | +0.27(+2.36%) |
Jan 13, 2005 | 11.68 | 11.88 | 11.46 | 11.47 | 77,698 | -0.37(-3.16%) |
Jan 12, 2005 | 12.08 | 12.08 | 11.59 | 11.84 | 57,190 | -0.10(-0.86%) |
Jan 11, 2005 | 11.84 | 12.04 | 11.68 | 11.94 | 147,723 | +0.09(+0.79%) |
Jan 10, 2005 | 12.15 | 12.17 | 11.77 | 11.85 | 140,815 | -0.14(-1.17%) |
Jan 07, 2005 | 12.46 | 12.46 | 11.87 | 11.99 | 80,519 | -0.18(-1.46%) |
Jan 06, 2005 | 12.58 | 12.58 | 12.14 | 12.17 | 140,094 | -0.04(-0.31%) |
Jan 05, 2005 | 12.63 | 13.12 | 12.20 | 12.20 | 198,414 | -0.35(-2.76%) |
Jan 04, 2005 | 13.30 | 13.30 | 12.34 | 12.55 | 230,214 | -0.58(-4.41%) |
Jan 03, 2005 | 14.00 | 14.00 | 13.13 | 13.13 | 134,501 | -0.41(-3.04%) |
Dec 31, 2004 | 14.00 | 14.00 | 13.37 | 13.54 | 76,197 | -0.44(-3.14%) |
Dec 30, 2004 | 13.28 | 14.00 | 13.27 | 13.98 | 116,329 | +0.53(+3.96%) |
Dec 29, 2004 | 13.54 | 13.55 | 13.26 | 13.45 | 173,798 | -0.10(-0.76%) |
Dec 28, 2004 | 13.67 | 13.71 | 13.36 | 13.55 | 89,895 | +0.06(+0.42%) |
Dec 27, 2004 | 13.46 | 13.73 | 13.29 | 13.49 | 170,267 | -0.01(-0.07%) |
Dec 23, 2004 | 13.70 | 13.70 | 13.42 | 13.50 | 83,474 | -0.14(-1.03%) |
Dec 22, 2004 | 13.62 | 13.74 | 13.51 | 13.64 | 154,535 | +0.03(+0.21%) |
Dec 21, 2004 | 13.43 | 13.74 | 13.43 | 13.61 | 97,280 | +0.07(+0.48%) |
Dec 20, 2004 | 14.01 | 14.01 | 13.46 | 13.55 | 176,367 | -0.21(-1.56%) |
Dec 17, 2004 | 13.42 | 13.89 | 13.42 | 13.76 | 367,610 | +0.07(+0.55%) |
Dec 16, 2004 | 12.53 | 14.02 | 12.52 | 13.69 | 1,688,972 | -0.66(-4.62%) |
Dec 15, 2004 | 13.25 | 14.75 | 13.25 | 14.35 | 535,201 | +0.99(+7.41%) |
Dec 14, 2004 | 12.84 | 13.43 | 12.47 | 13.36 | 526,319 | +0.69(+5.46%) |
Dec 13, 2004 | 12.64 | 12.82 | 12.17 | 12.67 | 301,365 | +0.29(+2.34%) |
Dec 10, 2004 | 12.52 | 12.52 | 12.15 | 12.38 | 339,357 | +0.06(+0.46%) |
Dec 09, 2004 | 12.57 | 12.57 | 12.09 | 12.32 | 202,265 | -0.08(-0.68%) |
Dec 08, 2004 | 12.97 | 12.97 | 12.29 | 12.41 | 258,022 | -0.18(-1.41%) |
Dec 07, 2004 | 12.95 | 13.02 | 12.34 | 12.59 | 360,225 | -0.13(-1.03%) |
Dec 06, 2004 | 12.94 | 13.07 | 12.61 | 12.72 | 263,052 | -0.14(-1.09%) |
Dec 03, 2004 | 12.76 | 12.97 | 12.76 | 12.86 | 92,785 | +0.09(+0.73%) |
Dec 02, 2004 | 13.40 | 13.40 | 12.75 | 12.76 | 184,607 | -0.25(-1.94%) |