Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.40 | 10.40 | 10.01 | 10.28 | 51,065 | +0.01(+0.07%) |
Feb 25, 2005 | 10.18 | 10.33 | 10.17 | 10.27 | 33,534 | +0.07(+0.71%) |
Feb 24, 2005 | 10.10 | 10.23 | 9.887 | 10.20 | 21,844 | +0.26(+2.61%) |
Feb 23, 2005 | 9.858 | 10.17 | 9.858 | 9.938 | 30,592 | +0.09(+0.95%) |
Feb 22, 2005 | 10.15 | 10.28 | 9.844 | 9.844 | 53,676 | -0.41(-4.00%) |
Feb 18, 2005 | 10.43 | 10.43 | 10.23 | 10.25 | 18,177 | -0.03(-0.28%) |
Feb 17, 2005 | 10.43 | 10.50 | 10.28 | 10.28 | 31,672 | -0.14(-1.38%) |
Feb 16, 2005 | 10.30 | 10.57 | 10.30 | 10.43 | 73,262 | +0.04(+0.35%) |
Feb 15, 2005 | 10.46 | 10.61 | 10.35 | 10.39 | 32,145 | -0.15(-1.43%) |
Feb 14, 2005 | 10.68 | 10.68 | 10.48 | 10.54 | 25,432 | -0.19(-1.74%) |
Feb 11, 2005 | 10.50 | 10.74 | 10.43 | 10.73 | 45,101 | +0.27(+2.61%) |
Feb 10, 2005 | 10.25 | 10.51 | 10.25 | 10.46 | 43,232 | +0.17(+1.61%) |
Feb 09, 2005 | 10.40 | 10.61 | 10.27 | 10.29 | 27,236 | -0.27(-2.59%) |
Feb 08, 2005 | 10.58 | 10.58 | 10.35 | 10.56 | 16,405 | -0.01(-0.07%) |
Feb 07, 2005 | 10.72 | 10.72 | 10.41 | 10.57 | 54,979 | -0.06(-0.61%) |
Feb 04, 2005 | 10.47 | 10.68 | 10.39 | 10.64 | 57,620 | +0.28(+2.71%) |
Feb 03, 2005 | 10.25 | 10.39 | 10.25 | 10.35 | 19,126 | -0.01(-0.14%) |
Feb 02, 2005 | 10.43 | 10.57 | 10.28 | 10.37 | 23,745 | -0.22(-2.10%) |
Feb 01, 2005 | 10.53 | 10.63 | 10.46 | 10.59 | 34,633 | +0.17(+1.66%) |
Jan 31, 2005 | 10.58 | 10.65 | 10.30 | 10.42 | 29,081 | +0.16(+1.54%) |
Jan 28, 2005 | 10.64 | 10.64 | 10.25 | 10.26 | 31,016 | -0.36(-3.38%) |
Jan 27, 2005 | 10.73 | 10.73 | 10.39 | 10.62 | 26,129 | +0.00(+0.03%) |
Jan 26, 2005 | 10.45 | 10.64 | 10.31 | 10.62 | 13,726 | +0.30(+2.89%) |
Jan 25, 2005 | 10.39 | 10.55 | 10.23 | 10.32 | 14,100 | +0.05(+0.49%) |
Jan 24, 2005 | 10.53 | 10.53 | 10.17 | 10.27 | 16,878 | +0.02(+0.21%) |
Jan 21, 2005 | 10.36 | 10.36 | 10.09 | 10.25 | 39,694 | +0.04(+0.35%) |
Jan 20, 2005 | 10.28 | 10.46 | 10.15 | 10.21 | 51,584 | -0.17(-1.59%) |
Jan 19, 2005 | 10.84 | 10.92 | 10.19 | 10.38 | 46,977 | -0.30(-2.83%) |
Jan 18, 2005 | 10.35 | 10.77 | 10.28 | 10.68 | 55,191 | +0.43(+4.21%) |
Jan 14, 2005 | 10.25 | 10.33 | 10.12 | 10.25 | 68,965 | -0.01(-0.14%) |
Jan 13, 2005 | 10.26 | 10.30 | 10.20 | 10.26 | 43,334 | -0.07(-0.70%) |
Jan 12, 2005 | 10.15 | 10.34 | 10.12 | 10.33 | 32,349 | +0.11(+1.06%) |
Jan 11, 2005 | 10.27 | 10.37 | 9.952 | 10.23 | 32,016 | -0.19(-1.86%) |
Jan 10, 2005 | 10.33 | 10.55 | 10.27 | 10.42 | 22,569 | +0.02(+0.21%) |
Jan 07, 2005 | 10.71 | 10.71 | 10.32 | 10.40 | 94,279 | -0.19(-1.77%) |
Jan 06, 2005 | 10.55 | 10.71 | 10.44 | 10.58 | 43,848 | -0.06(-0.54%) |
Jan 05, 2005 | 10.43 | 10.67 | 10.43 | 10.64 | 115,379 | +0.21(+2.00%) |
Jan 04, 2005 | 10.78 | 10.90 | 10.43 | 10.43 | 81,141 | -0.28(-2.62%) |
Jan 03, 2005 | 10.64 | 10.89 | 10.64 | 10.71 | 323,135 | +0.06(+0.61%) |
Dec 31, 2004 | 10.88 | 10.97 | 10.65 | 10.65 | 15,019 | -0.35(-3.20%) |
Dec 30, 2004 | 10.71 | 11.07 | 10.71 | 11.00 | 60,633 | +0.14(+1.32%) |
Dec 29, 2004 | 10.71 | 10.89 | 10.64 | 10.86 | 17,522 | +0.07(+0.67%) |
Dec 28, 2004 | 10.47 | 10.79 | 10.47 | 10.79 | 43,528 | +0.11(+1.01%) |
Dec 27, 2004 | 10.71 | 10.72 | 10.47 | 10.68 | 27,535 | -0.08(-0.74%) |
Dec 23, 2004 | 10.50 | 10.79 | 10.50 | 10.76 | 18,078 | -0.03(-0.27%) |
Dec 22, 2004 | 10.68 | 10.79 | 10.46 | 10.79 | 39,356 | +0.19(+1.83%) |
Dec 21, 2004 | 10.78 | 10.79 | 10.51 | 10.59 | 52,984 | +0.06(+0.55%) |
Dec 20, 2004 | 10.60 | 10.65 | 10.46 | 10.53 | 79,964 | +0.13(+1.24%) |
Dec 17, 2004 | 10.71 | 10.76 | 10.33 | 10.40 | 129,194 | -0.20(-1.90%) |
Dec 16, 2004 | 10.61 | 10.78 | 10.61 | 10.61 | 35,045 | -0.14(-1.34%) |
Dec 15, 2004 | 10.61 | 10.76 | 10.61 | 10.75 | 53,819 | -0.04(-0.33%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.66 | 10.79 | 33,237 | +0.00(+0.00%) |
Dec 13, 2004 | 10.79 | 10.79 | 10.64 | 10.79 | 48,256 | +0.01(+0.13%) |
Dec 10, 2004 | 10.65 | 10.79 | 10.40 | 10.77 | 32,959 | +0.22(+2.11%) |
Dec 09, 2004 | 10.41 | 10.62 | 10.35 | 10.55 | 23,780 | -0.04(-0.34%) |
Dec 08, 2004 | 10.64 | 10.64 | 10.43 | 10.58 | 48,256 | +0.07(+0.68%) |
Dec 07, 2004 | 10.51 | 10.78 | 10.51 | 10.51 | 38,104 | -0.01(-0.07%) |
Dec 06, 2004 | 10.51 | 10.74 | 10.51 | 10.52 | 44,918 | -0.15(-1.42%) |
Dec 03, 2004 | 10.85 | 10.85 | 10.65 | 10.67 | 35,323 | -0.03(-0.27%) |
Dec 02, 2004 | 10.57 | 10.76 | 10.57 | 10.70 | 44,084 | -0.09(-0.80%) |