Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.02 | 12.05 | 11.80 | 11.99 | 312,425 | +0.16(+1.33%) |
Feb 25, 2005 | 11.78 | 11.91 | 11.74 | 11.83 | 84,573 | -0.18(-1.51%) |
Feb 24, 2005 | 11.88 | 12.01 | 11.72 | 12.01 | 169,893 | +0.65(+5.69%) |
Feb 23, 2005 | 11.38 | 11.45 | 11.31 | 11.37 | 54,972 | -0.05(-0.42%) |
Feb 22, 2005 | 11.45 | 11.53 | 11.41 | 11.41 | 213,424 | -0.02(-0.14%) |
Feb 18, 2005 | 11.42 | 11.48 | 11.34 | 11.43 | 36,316 | +0.09(+0.78%) |
Feb 17, 2005 | 11.43 | 11.43 | 11.26 | 11.34 | 180,838 | +0.01(+0.11%) |
Feb 16, 2005 | 11.34 | 11.40 | 11.30 | 11.33 | 65,917 | -0.06(-0.49%) |
Feb 15, 2005 | 11.35 | 11.46 | 11.33 | 11.39 | 63,679 | +0.12(+1.07%) |
Feb 14, 2005 | 11.29 | 11.36 | 11.24 | 11.26 | 95,269 | +0.07(+0.61%) |
Feb 11, 2005 | 11.18 | 11.24 | 11.14 | 11.20 | 36,565 | +0.04(+0.32%) |
Feb 10, 2005 | 11.15 | 11.22 | 11.14 | 11.16 | 38,555 | +0.07(+0.65%) |
Feb 09, 2005 | 11.07 | 11.21 | 11.07 | 11.09 | 100,244 | +0.15(+1.40%) |
Feb 08, 2005 | 10.89 | 11.04 | 10.89 | 10.93 | 82,583 | +0.09(+0.82%) |
Feb 07, 2005 | 10.85 | 10.92 | 10.77 | 10.85 | 38,058 | +0.06(+0.56%) |
Feb 04, 2005 | 10.76 | 10.85 | 10.73 | 10.79 | 72,136 | +0.10(+0.90%) |
Feb 03, 2005 | 10.65 | 10.69 | 10.60 | 10.69 | 75,867 | -0.08(-0.75%) |
Feb 02, 2005 | 10.79 | 10.79 | 10.69 | 10.77 | 78,603 | -0.06(-0.56%) |
Feb 01, 2005 | 10.79 | 10.83 | 10.73 | 10.83 | 114,423 | -0.01(-0.11%) |
Jan 31, 2005 | 10.81 | 10.92 | 10.81 | 10.84 | 127,109 | +0.07(+0.63%) |
Jan 28, 2005 | 10.81 | 10.83 | 10.74 | 10.77 | 162,182 | +0.12(+1.13%) |
Jan 27, 2005 | 10.76 | 10.76 | 10.59 | 10.65 | 146,511 | -0.12(-1.16%) |
Jan 26, 2005 | 10.76 | 10.80 | 10.73 | 10.78 | 63,679 | +0.17(+1.59%) |
Jan 25, 2005 | 10.60 | 10.64 | 10.56 | 10.61 | 81,837 | +0.08(+0.76%) |
Jan 24, 2005 | 10.56 | 10.59 | 10.47 | 10.53 | 98,254 | +0.03(+0.27%) |
Jan 21, 2005 | 10.35 | 10.50 | 10.34 | 10.50 | 181,584 | +0.35(+3.45%) |
Jan 20, 2005 | 10.09 | 10.21 | 10.07 | 10.15 | 58,206 | +0.02(+0.24%) |
Jan 19, 2005 | 10.15 | 10.22 | 10.09 | 10.13 | 202,230 | -0.04(-0.40%) |
Jan 18, 2005 | 10.11 | 10.18 | 10.07 | 10.17 | 76,116 | +0.06(+0.56%) |
Jan 14, 2005 | 10.12 | 10.17 | 10.05 | 10.11 | 26,118 | -0.09(-0.91%) |
Jan 13, 2005 | 10.23 | 10.29 | 10.17 | 10.20 | 48,754 | -0.12(-1.21%) |
Jan 12, 2005 | 10.23 | 10.36 | 10.23 | 10.33 | 37,560 | +0.24(+2.39%) |
Jan 11, 2005 | 10.05 | 10.15 | 10.05 | 10.09 | 46,266 | -0.08(-0.75%) |
Jan 10, 2005 | 10.20 | 10.31 | 10.07 | 10.16 | 227,105 | -0.02(-0.20%) |
Jan 07, 2005 | 10.30 | 10.30 | 10.11 | 10.18 | 83,329 | -0.10(-0.98%) |
Jan 06, 2005 | 10.27 | 10.33 | 10.17 | 10.28 | 59,201 | -0.14(-1.39%) |
Jan 05, 2005 | 10.43 | 10.57 | 10.37 | 10.43 | 61,937 | -0.09(-0.88%) |
Jan 04, 2005 | 10.60 | 10.63 | 10.42 | 10.52 | 136,064 | -0.23(-2.09%) |
Jan 03, 2005 | 10.81 | 10.84 | 10.72 | 10.75 | 24,377 | -0.03(-0.26%) |
Dec 31, 2004 | 10.83 | 10.83 | 10.77 | 10.77 | 31,590 | -0.06(-0.52%) |
Dec 30, 2004 | 10.73 | 10.84 | 10.73 | 10.83 | 13,681 | +0.08(+0.75%) |
Dec 29, 2004 | 10.70 | 10.79 | 10.69 | 10.75 | 35,819 | -0.04(-0.41%) |
Dec 28, 2004 | 10.81 | 10.84 | 10.75 | 10.79 | 21,889 | +0.06(+0.56%) |
Dec 27, 2004 | 10.72 | 10.78 | 10.72 | 10.73 | 25,123 | +0.02(+0.15%) |
Dec 23, 2004 | 10.68 | 10.75 | 10.63 | 10.72 | 43,033 | +0.17(+1.64%) |
Dec 22, 2004 | 10.62 | 10.65 | 10.54 | 10.54 | 29,352 | -0.10(-0.98%) |
Dec 21, 2004 | 10.68 | 10.69 | 10.62 | 10.65 | 44,028 | -0.04(-0.41%) |
Dec 20, 2004 | 10.63 | 10.76 | 10.57 | 10.69 | 101,985 | +0.23(+2.23%) |
Dec 17, 2004 | 10.35 | 10.49 | 10.35 | 10.46 | 37,560 | -0.09(-0.88%) |
Dec 16, 2004 | 10.51 | 10.64 | 10.51 | 10.55 | 52,485 | -0.06(-0.53%) |
Dec 15, 2004 | 10.61 | 10.67 | 10.60 | 10.61 | 49,749 | +0.21(+2.01%) |
Dec 14, 2004 | 10.21 | 10.41 | 10.21 | 10.40 | 48,256 | +0.25(+2.46%) |
Dec 13, 2004 | 10.06 | 10.15 | 10.04 | 10.15 | 51,987 | +0.21(+2.06%) |
Dec 10, 2004 | 9.918 | 9.966 | 9.865 | 9.946 | 184,072 | -0.33(-3.17%) |
Dec 09, 2004 | 10.10 | 10.27 | 10.05 | 10.27 | 105,717 | +0.01(+0.08%) |
Dec 08, 2004 | 10.21 | 10.31 | 10.18 | 10.26 | 88,802 | -0.06(-0.55%) |
Dec 07, 2004 | 10.43 | 10.47 | 10.29 | 10.32 | 46,764 | -0.18(-1.76%) |
Dec 06, 2004 | 10.56 | 10.77 | 10.50 | 10.50 | 62,435 | -0.15(-1.43%) |
Dec 03, 2004 | 10.59 | 10.69 | 10.58 | 10.66 | 33,580 | +0.13(+1.22%) |
Dec 02, 2004 | 10.57 | 10.58 | 10.44 | 10.53 | 52,982 | -0.14(-1.36%) |