Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.41 | 10.57 | 10.31 | 10.40 | 1,411,370 | -0.06(-0.62%) |
Feb 25, 2005 | 10.65 | 10.68 | 10.38 | 10.46 | 2,007,894 | -0.12(-1.18%) |
Feb 24, 2005 | 10.62 | 10.62 | 10.37 | 10.59 | 1,401,966 | -0.02(-0.21%) |
Feb 23, 2005 | 10.56 | 10.66 | 10.46 | 10.61 | 2,539,488 | +0.33(+3.26%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.19 | 10.28 | 1,952,774 | -0.46(-4.26%) |
Feb 18, 2005 | 10.97 | 11.00 | 10.67 | 10.73 | 981,376 | -0.19(-1.72%) |
Feb 17, 2005 | 10.85 | 11.04 | 10.80 | 10.92 | 1,016,880 | +0.02(+0.14%) |
Feb 16, 2005 | 10.82 | 10.92 | 10.71 | 10.90 | 839,272 | +0.10(+0.90%) |
Feb 15, 2005 | 10.91 | 10.93 | 10.70 | 10.81 | 1,056,138 | -0.05(-0.46%) |
Feb 14, 2005 | 10.89 | 10.96 | 10.79 | 10.86 | 1,160,566 | +0.01(+0.12%) |
Feb 11, 2005 | 10.83 | 10.94 | 10.65 | 10.85 | 1,009,216 | +0.08(+0.72%) |
Feb 10, 2005 | 10.91 | 10.92 | 10.59 | 10.77 | 1,081,748 | -0.06(-0.53%) |
Feb 09, 2005 | 11.02 | 11.06 | 10.75 | 10.82 | 1,334,922 | -0.23(-2.08%) |
Feb 08, 2005 | 11.21 | 11.23 | 10.95 | 11.05 | 1,704,538 | -0.09(-0.81%) |
Feb 07, 2005 | 10.93 | 11.22 | 10.78 | 11.14 | 2,663,354 | +0.31(+2.86%) |
Feb 04, 2005 | 10.52 | 10.89 | 10.43 | 10.84 | 2,301,376 | +0.36(+3.44%) |
Feb 03, 2005 | 10.22 | 10.71 | 10.16 | 10.47 | 2,467,836 | +0.12(+1.16%) |
Feb 02, 2005 | 10.41 | 10.41 | 10.20 | 10.36 | 1,510,114 | +0.01(+0.07%) |
Feb 01, 2005 | 10.56 | 10.60 | 10.28 | 10.35 | 1,806,380 | -0.17(-1.62%) |
Jan 31, 2005 | 10.20 | 10.52 | 10.15 | 10.52 | 2,004,278 | +0.47(+4.68%) |
Jan 28, 2005 | 10.25 | 10.25 | 9.950 | 10.05 | 1,921,956 | -0.14(-1.35%) |
Jan 27, 2005 | 10.04 | 10.29 | 9.922 | 10.19 | 1,882,964 | +0.20(+2.03%) |
Jan 26, 2005 | 10.07 | 10.11 | 9.883 | 9.982 | 1,333,622 | +0.02(+0.15%) |
Jan 25, 2005 | 9.727 | 10.05 | 9.662 | 9.967 | 2,495,684 | +0.30(+3.16%) |
Jan 24, 2005 | 9.875 | 9.912 | 9.465 | 9.662 | 5,027,896 | -0.18(-1.83%) |
Jan 21, 2005 | 10.12 | 10.19 | 9.828 | 9.842 | 2,769,858 | -0.26(-2.55%) |
Jan 20, 2005 | 10.42 | 10.44 | 10.07 | 10.10 | 2,490,628 | -0.26(-2.53%) |
Jan 19, 2005 | 10.50 | 10.53 | 10.32 | 10.36 | 1,636,144 | -0.01(-0.14%) |
Jan 18, 2005 | 10.46 | 10.47 | 10.11 | 10.38 | 2,980,096 | -0.07(-0.69%) |
Jan 14, 2005 | 10.10 | 10.48 | 10.06 | 10.45 | 3,132,394 | +0.44(+4.45%) |
Jan 13, 2005 | 10.06 | 10.12 | 9.938 | 10.01 | 1,741,444 | -0.04(-0.40%) |
Jan 12, 2005 | 10.11 | 10.21 | 9.945 | 10.04 | 1,834,918 | -0.04(-0.35%) |
Jan 11, 2005 | 9.950 | 10.23 | 9.893 | 10.08 | 2,166,920 | -0.12(-1.18%) |
Jan 10, 2005 | 10.12 | 10.30 | 10.06 | 10.20 | 2,389,498 | -0.06(-0.54%) |
Jan 07, 2005 | 10.47 | 10.52 | 10.07 | 10.26 | 2,850,906 | -0.15(-1.42%) |
Jan 06, 2005 | 10.35 | 10.56 | 9.623 | 10.40 | 10,011,900 | -0.29(-2.73%) |
Jan 05, 2005 | 10.77 | 10.94 | 10.57 | 10.70 | 3,021,298 | -0.13(-1.22%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.76 | 10.83 | 2,320,954 | -0.13(-1.23%) |
Jan 03, 2005 | 11.29 | 11.43 | 10.94 | 10.96 | 2,703,272 | -0.14(-1.24%) |
Dec 31, 2004 | 11.32 | 11.32 | 11.10 | 11.10 | 1,351,800 | -0.20(-1.73%) |
Dec 30, 2004 | 11.25 | 11.32 | 11.18 | 11.29 | 1,105,200 | +0.08(+0.76%) |
Dec 29, 2004 | 11.22 | 11.33 | 11.18 | 11.21 | 1,340,800 | -0.03(-0.31%) |
Dec 28, 2004 | 11.12 | 11.25 | 10.98 | 11.24 | 1,679,200 | +0.34(+3.09%) |
Dec 27, 2004 | 10.96 | 11.10 | 10.87 | 10.91 | 928,600 | +0.04(+0.39%) |
Dec 23, 2004 | 10.98 | 11.10 | 10.77 | 10.87 | 1,427,200 | -0.04(-0.41%) |
Dec 22, 2004 | 10.74 | 10.98 | 10.64 | 10.91 | 1,630,400 | +0.19(+1.72%) |
Dec 21, 2004 | 10.55 | 10.73 | 10.45 | 10.72 | 1,931,800 | +0.22(+2.14%) |
Dec 20, 2004 | 10.82 | 10.93 | 10.45 | 10.50 | 2,652,000 | -0.32(-2.96%) |
Dec 17, 2004 | 10.81 | 10.93 | 10.69 | 10.82 | 2,369,200 | -0.01(-0.12%) |
Dec 16, 2004 | 10.92 | 11.03 | 10.82 | 10.83 | 1,313,000 | -0.19(-1.75%) |
Dec 15, 2004 | 11.13 | 11.19 | 10.96 | 11.03 | 1,662,600 | -0.01(-0.09%) |
Dec 14, 2004 | 10.89 | 11.04 | 10.72 | 11.04 | 3,223,800 | +0.27(+2.51%) |
Dec 13, 2004 | 10.94 | 11.04 | 10.59 | 10.77 | 2,491,000 | +0.04(+0.42%) |
Dec 10, 2004 | 10.90 | 10.91 | 10.63 | 10.72 | 1,481,200 | -0.08(-0.79%) |
Dec 09, 2004 | 10.70 | 10.85 | 10.53 | 10.80 | 3,275,200 | +0.09(+0.89%) |
Dec 08, 2004 | 10.65 | 10.80 | 10.50 | 10.71 | 4,284,600 | +0.11(+1.06%) |
Dec 07, 2004 | 10.62 | 10.77 | 10.45 | 10.60 | 2,702,800 | +0.09(+0.83%) |
Dec 06, 2004 | 10.36 | 10.57 | 10.31 | 10.51 | 3,189,400 | +0.04(+0.33%) |
Dec 03, 2004 | 10.51 | 10.62 | 10.31 | 10.47 | 4,457,600 | -0.14(-1.37%) |
Dec 02, 2004 | 10.80 | 10.99 | 10.54 | 10.62 | 3,708,600 | -0.35(-3.17%) |