Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.63 | 12.66 | 12.33 | 12.51 | 683,952 | -0.17(-1.30%) |
Feb 25, 2005 | 12.52 | 12.71 | 12.47 | 12.67 | 297,920 | +0.18(+1.46%) |
Feb 24, 2005 | 12.34 | 12.58 | 12.34 | 12.49 | 507,500 | +0.17(+1.41%) |
Feb 23, 2005 | 12.37 | 12.45 | 12.31 | 12.31 | 604,813 | -0.07(-0.60%) |
Feb 22, 2005 | 12.56 | 12.63 | 12.36 | 12.39 | 573,296 | -0.17(-1.38%) |
Feb 18, 2005 | 12.62 | 12.66 | 12.56 | 12.56 | 420,079 | -0.07(-0.58%) |
Feb 17, 2005 | 12.93 | 12.97 | 12.59 | 12.64 | 1,067,223 | +0.24(+1.93%) |
Feb 16, 2005 | 12.66 | 12.67 | 12.37 | 12.40 | 652,895 | -0.26(-2.06%) |
Feb 15, 2005 | 12.41 | 12.71 | 12.41 | 12.66 | 1,079,416 | +0.22(+1.78%) |
Feb 14, 2005 | 12.31 | 12.50 | 12.31 | 12.44 | 778,045 | +0.12(+0.99%) |
Feb 11, 2005 | 11.93 | 12.42 | 11.91 | 12.31 | 602,053 | +0.41(+3.43%) |
Feb 10, 2005 | 11.89 | 12.02 | 11.85 | 11.91 | 777,584 | +0.12(+1.03%) |
Feb 09, 2005 | 11.86 | 11.96 | 11.74 | 11.78 | 201,988 | -0.05(-0.44%) |
Feb 08, 2005 | 11.81 | 11.85 | 11.77 | 11.84 | 433,653 | +0.02(+0.18%) |
Feb 07, 2005 | 11.78 | 11.88 | 11.76 | 11.81 | 218,551 | -0.01(-0.07%) |
Feb 04, 2005 | 11.76 | 11.83 | 11.74 | 11.82 | 240,407 | +0.09(+0.74%) |
Feb 03, 2005 | 11.65 | 11.74 | 11.63 | 11.74 | 356,814 | +0.06(+0.52%) |
Feb 02, 2005 | 11.66 | 11.70 | 11.63 | 11.68 | 394,543 | -0.00(-0.04%) |
Feb 01, 2005 | 11.47 | 11.68 | 11.41 | 11.68 | 316,325 | +0.19(+1.63%) |
Jan 31, 2005 | 11.34 | 11.51 | 11.34 | 11.49 | 190,715 | +0.19(+1.69%) |
Jan 28, 2005 | 11.28 | 11.34 | 11.26 | 11.30 | 383,041 | +0.00(+0.00%) |
Jan 27, 2005 | 11.30 | 11.32 | 11.25 | 11.30 | 410,417 | +0.03(+0.23%) |
Jan 26, 2005 | 11.27 | 11.31 | 11.23 | 11.28 | 149,305 | +0.04(+0.39%) |
Jan 25, 2005 | 11.26 | 11.31 | 11.23 | 11.23 | 506,120 | -0.03(-0.23%) |
Jan 24, 2005 | 11.26 | 11.29 | 11.21 | 11.26 | 314,714 | -0.00(-0.04%) |
Jan 21, 2005 | 11.28 | 11.30 | 11.25 | 11.26 | 606,654 | -0.02(-0.15%) |
Jan 20, 2005 | 11.39 | 11.39 | 11.26 | 11.28 | 617,466 | -0.10(-0.88%) |
Jan 19, 2005 | 11.50 | 11.50 | 11.38 | 11.38 | 169,550 | -0.12(-1.02%) |
Jan 18, 2005 | 11.35 | 11.55 | 11.31 | 11.50 | 381,200 | +0.15(+1.30%) |
Jan 14, 2005 | 11.28 | 11.37 | 11.26 | 11.35 | 115,257 | +0.07(+0.62%) |
Jan 13, 2005 | 11.29 | 11.39 | 11.28 | 11.28 | 385,571 | +0.00(+0.00%) |
Jan 12, 2005 | 11.27 | 11.31 | 11.26 | 11.28 | 496,458 | +0.00(+0.04%) |
Jan 11, 2005 | 11.28 | 11.31 | 11.15 | 11.28 | 550,750 | +0.00(+0.04%) |
Jan 10, 2005 | 11.30 | 11.35 | 11.24 | 11.27 | 253,290 | +0.01(+0.12%) |
Jan 07, 2005 | 11.28 | 11.31 | 11.23 | 11.26 | 217,861 | -0.01(-0.12%) |
Jan 06, 2005 | 11.28 | 11.32 | 11.21 | 11.27 | 504,049 | +0.01(+0.08%) |
Jan 05, 2005 | 11.33 | 11.37 | 11.23 | 11.26 | 519,233 | -0.12(-1.07%) |
Jan 04, 2005 | 11.47 | 11.50 | 11.35 | 11.38 | 288,258 | -0.05(-0.46%) |
Jan 03, 2005 | 11.56 | 11.62 | 11.43 | 11.44 | 589,400 | -0.17(-1.50%) |
Dec 31, 2004 | 11.64 | 11.71 | 11.61 | 11.61 | 110,196 | -0.07(-0.60%) |
Dec 30, 2004 | 11.78 | 11.82 | 11.68 | 11.68 | 251,909 | -0.08(-0.70%) |
Dec 29, 2004 | 11.66 | 11.83 | 11.66 | 11.76 | 256,971 | +0.11(+0.93%) |
Dec 28, 2004 | 11.48 | 11.72 | 11.48 | 11.65 | 153,676 | -0.04(-0.33%) |
Dec 27, 2004 | 11.70 | 11.74 | 11.67 | 11.69 | 142,633 | -0.02(-0.19%) |
Dec 23, 2004 | 11.60 | 11.72 | 11.58 | 11.71 | 229,364 | +0.09(+0.75%) |
Dec 22, 2004 | 11.56 | 11.65 | 11.54 | 11.63 | 220,392 | +0.04(+0.38%) |
Dec 21, 2004 | 11.51 | 11.61 | 11.51 | 11.58 | 585,719 | +0.06(+0.49%) |
Dec 20, 2004 | 11.65 | 11.67 | 11.51 | 11.53 | 397,534 | -0.15(-1.30%) |
Dec 17, 2004 | 11.64 | 11.73 | 11.59 | 11.68 | 385,111 | -0.00(-0.04%) |
Dec 16, 2004 | 11.50 | 11.71 | 11.41 | 11.68 | 574,676 | +0.19(+1.63%) |
Dec 15, 2004 | 11.37 | 11.56 | 11.32 | 11.50 | 343,011 | +0.13(+1.19%) |
Dec 14, 2004 | 11.34 | 11.43 | 11.29 | 11.36 | 171,620 | +0.03(+0.23%) |
Dec 13, 2004 | 11.44 | 11.44 | 11.29 | 11.34 | 420,770 | +0.00(+0.04%) |
Dec 10, 2004 | 11.28 | 11.38 | 11.25 | 11.33 | 170,700 | +0.02(+0.19%) |
Dec 09, 2004 | 11.28 | 11.37 | 11.21 | 11.31 | 315,405 | -0.07(-0.65%) |
Dec 08, 2004 | 11.45 | 11.52 | 11.33 | 11.38 | 438,254 | -0.09(-0.76%) |
Dec 07, 2004 | 11.53 | 11.63 | 11.36 | 11.47 | 566,164 | -0.01(-0.11%) |
Dec 06, 2004 | 11.41 | 11.52 | 11.31 | 11.48 | 276,985 | +0.03(+0.27%) |
Dec 03, 2004 | 11.48 | 11.54 | 11.43 | 11.45 | 242,017 | -0.04(-0.38%) |
Dec 02, 2004 | 11.51 | 11.67 | 11.44 | 11.50 | 484,955 | -0.03(-0.26%) |