Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.78 | 11.80 | 11.56 | 11.75 | 318,881 | +0.15(+1.33%) |
Feb 25, 2005 | 11.54 | 11.67 | 11.50 | 11.59 | 86,321 | -0.18(-1.51%) |
Feb 24, 2005 | 11.64 | 11.77 | 11.48 | 11.77 | 173,404 | +0.63(+5.69%) |
Feb 23, 2005 | 11.15 | 11.21 | 11.08 | 11.13 | 56,108 | -0.05(-0.42%) |
Feb 22, 2005 | 11.22 | 11.29 | 11.17 | 11.18 | 217,834 | -0.02(-0.14%) |
Feb 18, 2005 | 11.19 | 11.25 | 11.11 | 11.20 | 37,067 | +0.09(+0.78%) |
Feb 17, 2005 | 11.20 | 11.20 | 11.03 | 11.11 | 184,575 | +0.01(+0.11%) |
Feb 16, 2005 | 11.11 | 11.17 | 11.07 | 11.10 | 67,279 | -0.06(-0.49%) |
Feb 15, 2005 | 11.12 | 11.23 | 11.10 | 11.15 | 64,995 | +0.12(+1.07%) |
Feb 14, 2005 | 11.06 | 11.13 | 11.01 | 11.04 | 97,238 | +0.07(+0.61%) |
Feb 11, 2005 | 10.95 | 11.02 | 10.91 | 10.97 | 37,321 | +0.04(+0.32%) |
Feb 10, 2005 | 10.93 | 10.99 | 10.91 | 10.93 | 39,352 | +0.07(+0.65%) |
Feb 09, 2005 | 10.84 | 10.99 | 10.84 | 10.86 | 102,316 | +0.15(+1.40%) |
Feb 08, 2005 | 10.67 | 10.82 | 10.67 | 10.71 | 84,290 | +0.09(+0.81%) |
Feb 07, 2005 | 10.63 | 10.70 | 10.56 | 10.63 | 38,844 | +0.06(+0.56%) |
Feb 04, 2005 | 10.54 | 10.63 | 10.52 | 10.57 | 73,627 | +0.09(+0.90%) |
Feb 03, 2005 | 10.44 | 10.48 | 10.38 | 10.47 | 77,435 | -0.08(-0.75%) |
Feb 02, 2005 | 10.57 | 10.57 | 10.47 | 10.55 | 80,228 | -0.06(-0.56%) |
Feb 01, 2005 | 10.57 | 10.62 | 10.52 | 10.61 | 116,787 | -0.01(-0.11%) |
Jan 31, 2005 | 10.60 | 10.70 | 10.60 | 10.62 | 129,736 | +0.07(+0.63%) |
Jan 28, 2005 | 10.59 | 10.61 | 10.52 | 10.56 | 165,534 | +0.12(+1.13%) |
Jan 27, 2005 | 10.54 | 10.54 | 10.37 | 10.44 | 149,539 | -0.12(-1.16%) |
Jan 26, 2005 | 10.54 | 10.58 | 10.51 | 10.56 | 64,995 | +0.17(+1.59%) |
Jan 25, 2005 | 10.39 | 10.43 | 10.35 | 10.39 | 83,528 | +0.08(+0.76%) |
Jan 24, 2005 | 10.35 | 10.37 | 10.26 | 10.32 | 100,285 | +0.03(+0.27%) |
Jan 21, 2005 | 10.14 | 10.29 | 10.13 | 10.29 | 185,337 | +0.34(+3.45%) |
Jan 20, 2005 | 9.890 | 10.00 | 9.871 | 9.945 | 59,409 | +0.02(+0.24%) |
Jan 19, 2005 | 9.949 | 10.01 | 9.882 | 9.922 | 206,409 | -0.04(-0.40%) |
Jan 18, 2005 | 9.906 | 9.973 | 9.867 | 9.961 | 77,689 | +0.06(+0.56%) |
Jan 14, 2005 | 9.918 | 9.965 | 9.851 | 9.906 | 26,658 | -0.09(-0.91%) |
Jan 13, 2005 | 10.02 | 10.08 | 9.965 | 9.997 | 49,761 | -0.12(-1.21%) |
Jan 12, 2005 | 10.02 | 10.15 | 10.02 | 10.12 | 38,336 | +0.24(+2.39%) |
Jan 11, 2005 | 9.847 | 9.949 | 9.847 | 9.882 | 47,222 | -0.07(-0.75%) |
Jan 10, 2005 | 9.997 | 10.10 | 9.867 | 9.957 | 231,798 | -0.02(-0.20%) |
Jan 07, 2005 | 10.10 | 10.10 | 9.906 | 9.977 | 85,052 | -0.10(-0.98%) |
Jan 06, 2005 | 10.06 | 10.12 | 9.965 | 10.08 | 60,425 | -0.14(-1.39%) |
Jan 05, 2005 | 10.22 | 10.36 | 10.16 | 10.22 | 63,217 | -0.09(-0.88%) |
Jan 04, 2005 | 10.39 | 10.41 | 10.21 | 10.31 | 138,876 | -0.22(-2.10%) |
Jan 03, 2005 | 10.59 | 10.62 | 10.50 | 10.53 | 24,880 | -0.03(-0.26%) |
Dec 31, 2004 | 10.61 | 10.62 | 10.56 | 10.56 | 32,243 | -0.06(-0.52%) |
Dec 30, 2004 | 10.52 | 10.62 | 10.52 | 10.61 | 13,963 | +0.08(+0.75%) |
Dec 29, 2004 | 10.48 | 10.57 | 10.48 | 10.53 | 36,559 | -0.04(-0.41%) |
Dec 28, 2004 | 10.59 | 10.62 | 10.53 | 10.58 | 22,342 | +0.06(+0.56%) |
Dec 27, 2004 | 10.50 | 10.56 | 10.50 | 10.52 | 25,642 | +0.02(+0.15%) |
Dec 23, 2004 | 10.47 | 10.54 | 10.42 | 10.50 | 43,922 | +0.17(+1.64%) |
Dec 22, 2004 | 10.40 | 10.43 | 10.33 | 10.33 | 29,958 | -0.10(-0.98%) |
Dec 21, 2004 | 10.46 | 10.47 | 10.40 | 10.43 | 44,937 | -0.04(-0.41%) |
Dec 20, 2004 | 10.41 | 10.54 | 10.36 | 10.48 | 104,093 | +0.23(+2.23%) |
Dec 17, 2004 | 10.14 | 10.28 | 10.14 | 10.25 | 38,336 | -0.09(-0.88%) |
Dec 16, 2004 | 10.30 | 10.42 | 10.30 | 10.34 | 53,570 | -0.06(-0.53%) |
Dec 15, 2004 | 10.39 | 10.45 | 10.38 | 10.39 | 50,777 | +0.20(+2.01%) |
Dec 14, 2004 | 10.00 | 10.20 | 10.00 | 10.19 | 49,254 | +0.24(+2.46%) |
Dec 13, 2004 | 9.855 | 9.945 | 9.839 | 9.945 | 53,062 | +0.20(+2.06%) |
Dec 10, 2004 | 9.717 | 9.764 | 9.666 | 9.745 | 187,876 | -0.32(-3.17%) |
Dec 09, 2004 | 9.898 | 10.06 | 9.843 | 10.06 | 107,901 | +0.01(+0.08%) |
Dec 08, 2004 | 10.00 | 10.10 | 9.973 | 10.06 | 90,637 | -0.06(-0.54%) |
Dec 07, 2004 | 10.22 | 10.26 | 10.08 | 10.11 | 47,730 | -0.18(-1.76%) |
Dec 06, 2004 | 10.35 | 10.56 | 10.29 | 10.29 | 63,725 | -0.15(-1.43%) |
Dec 03, 2004 | 10.38 | 10.48 | 10.36 | 10.44 | 34,274 | +0.13(+1.22%) |
Dec 02, 2004 | 10.36 | 10.36 | 10.23 | 10.32 | 54,077 | -0.14(-1.36%) |