Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.59 | 12.95 | 12.42 | 12.79 | 11,200 | +0.13(+1.07%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.66 | 12.66 | 11,200 | -0.40(-3.10%) |
Feb 24, 2005 | 12.88 | 13.11 | 12.84 | 13.06 | 4,133 | +0.17(+1.34%) |
Feb 23, 2005 | 13.19 | 13.34 | 12.89 | 12.89 | 8,000 | -0.35(-2.66%) |
Feb 22, 2005 | 13.51 | 13.57 | 13.21 | 13.24 | 6,800 | -0.32(-2.38%) |
Feb 18, 2005 | 13.57 | 13.57 | 13.47 | 13.57 | 7,200 | +0.08(+0.61%) |
Feb 17, 2005 | 13.55 | 13.56 | 13.43 | 13.48 | 2,400 | -0.08(-0.55%) |
Feb 16, 2005 | 13.33 | 13.57 | 13.30 | 13.56 | 18,933 | +0.24(+1.80%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.28 | 13.32 | 43,600 | -0.45(-3.27%) |
Feb 14, 2005 | 13.55 | 14.31 | 13.49 | 13.77 | 103,600 | +0.48(+3.61%) |
Feb 11, 2005 | 12.99 | 13.30 | 12.72 | 13.29 | 16,133 | +0.30(+2.31%) |
Feb 10, 2005 | 12.71 | 12.99 | 12.65 | 12.99 | 8,133 | +0.28(+2.18%) |
Feb 09, 2005 | 13.28 | 13.28 | 12.46 | 12.71 | 39,466 | -0.49(-3.69%) |
Feb 08, 2005 | 13.26 | 13.35 | 13.09 | 13.20 | 44,266 | +0.13(+0.98%) |
Feb 07, 2005 | 11.96 | 13.38 | 11.96 | 13.07 | 98,400 | +1.19(+9.97%) |
Feb 04, 2005 | 11.51 | 11.89 | 11.51 | 11.89 | 10,933 | +0.41(+3.59%) |
Feb 03, 2005 | 11.56 | 11.57 | 11.47 | 11.47 | 2,400 | -0.14(-1.23%) |
Feb 02, 2005 | 11.62 | 11.62 | 11.57 | 11.62 | 5,200 | -0.01(-0.06%) |
Feb 01, 2005 | 11.60 | 11.62 | 11.55 | 11.62 | 21,333 | +0.02(+0.19%) |
Jan 31, 2005 | 11.55 | 11.61 | 11.55 | 11.60 | 18,533 | +0.07(+0.59%) |
Jan 28, 2005 | 11.62 | 11.69 | 11.43 | 11.54 | 15,333 | -0.07(-0.65%) |
Jan 27, 2005 | 11.56 | 11.70 | 11.51 | 11.61 | 25,600 | +0.13(+1.18%) |
Jan 26, 2005 | 11.07 | 11.49 | 11.07 | 11.47 | 25,333 | +0.42(+3.80%) |
Jan 25, 2005 | 11.03 | 11.05 | 11.03 | 11.05 | 6,266 | +0.01(+0.07%) |
Jan 24, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 133 | -0.01(-0.07%) |
Jan 21, 2005 | 11.00 | 11.25 | 10.95 | 11.05 | 2,933 | +0.05(+0.48%) |
Jan 20, 2005 | 11.01 | 11.02 | 11.00 | 11.00 | 2,133 | -0.04(-0.34%) |
Jan 19, 2005 | 11.03 | 11.09 | 11.03 | 11.04 | 2,800 | +0.04(+0.41%) |
Jan 18, 2005 | 10.94 | 10.99 | 10.94 | 10.99 | 933 | +0.07(+0.62%) |
Jan 14, 2005 | 10.84 | 10.93 | 10.84 | 10.93 | 1,333 | +0.13(+1.18%) |
Jan 13, 2005 | 10.82 | 10.89 | 10.77 | 10.80 | 10,800 | -0.07(-0.69%) |
Jan 12, 2005 | 10.94 | 10.97 | 10.83 | 10.88 | 5,066 | -0.06(-0.55%) |
Jan 11, 2005 | 10.95 | 10.95 | 10.92 | 10.94 | 5,066 | -0.04(-0.41%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.96 | 10.98 | 1,466 | -0.03(-0.27%) |
Jan 07, 2005 | 10.96 | 11.05 | 10.96 | 11.01 | 1,200 | +0.00(+0.00%) |
Jan 06, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 666 | +0.06(+0.55%) |
Jan 05, 2005 | 10.92 | 11.06 | 10.92 | 10.95 | 7,333 | -0.04(-0.34%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.99 | 10.99 | 4,533 | -0.16(-1.48%) |
Jan 03, 2005 | 11.15 | 11.21 | 11.15 | 11.15 | 3,600 | -0.04(-0.34%) |
Dec 31, 2004 | 11.19 | 11.19 | 11.19 | 11.19 | 266 | +0.04(+0.40%) |
Dec 30, 2004 | 11.24 | 11.25 | 11.14 | 11.14 | 3,733 | -0.08(-0.73%) |
Dec 29, 2004 | 11.30 | 11.42 | 11.14 | 11.23 | 6,533 | -0.08(-0.73%) |
Dec 28, 2004 | 11.04 | 11.43 | 11.04 | 11.31 | 16,000 | +0.32(+2.94%) |
Dec 27, 2004 | 10.91 | 10.99 | 10.91 | 10.99 | 1,066 | +0.06(+0.55%) |
Dec 23, 2004 | 10.95 | 10.95 | 10.91 | 10.93 | 1,066 | -0.06(-0.55%) |
Dec 22, 2004 | 11.05 | 11.05 | 10.99 | 10.99 | 2,266 | -0.04(-0.34%) |
Dec 21, 2004 | 11.04 | 11.04 | 10.99 | 11.03 | 2,000 | +0.02(+0.14%) |
Dec 20, 2004 | 10.90 | 11.01 | 10.86 | 11.01 | 9,866 | +0.08(+0.75%) |
Dec 17, 2004 | 10.92 | 10.93 | 10.90 | 10.93 | 1,600 | +0.05(+0.48%) |
Dec 16, 2004 | 10.88 | 10.95 | 10.82 | 10.88 | 6,666 | +0.04(+0.35%) |
Dec 15, 2004 | 11.03 | 11.03 | 10.82 | 10.84 | 14,800 | -0.17(-1.57%) |
Dec 14, 2004 | 10.99 | 11.01 | 10.98 | 11.01 | 5,466 | -0.02(-0.14%) |
Dec 13, 2004 | 11.03 | 11.03 | 11.03 | 11.03 | 1,333 | +0.01(+0.07%) |
Dec 10, 2004 | 10.98 | 11.02 | 10.98 | 11.02 | 4,400 | +0.03(+0.27%) |
Dec 09, 2004 | 10.96 | 10.99 | 10.96 | 10.99 | 5,466 | +0.02(+0.14%) |
Dec 08, 2004 | 10.95 | 11.04 | 10.95 | 10.97 | 3,466 | +0.10(+0.90%) |
Dec 07, 2004 | 10.88 | 10.90 | 10.77 | 10.88 | 7,066 | -0.04(-0.34%) |
Dec 06, 2004 | 11.03 | 11.03 | 10.88 | 10.91 | 1,866 | -0.19(-1.69%) |
Dec 03, 2004 | 11.17 | 11.18 | 11.10 | 11.10 | 7,333 | -0.08(-0.67%) |
Dec 02, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 2,266 | -0.04(-0.33%) |