Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.22 | 11.28 | 10.89 | 11.06 | 109,000 | -0.12(-1.03%) |
Feb 25, 2005 | 10.84 | 11.19 | 10.84 | 11.18 | 102,400 | +0.21(+1.89%) |
Feb 24, 2005 | 10.64 | 11.00 | 10.61 | 10.97 | 182,200 | +0.32(+3.03%) |
Feb 23, 2005 | 10.66 | 10.79 | 10.60 | 10.65 | 330,200 | +0.05(+0.47%) |
Feb 22, 2005 | 11.05 | 11.09 | 10.57 | 10.60 | 146,800 | -0.49(-4.44%) |
Feb 18, 2005 | 11.13 | 11.21 | 11.05 | 11.09 | 211,800 | -0.04(-0.34%) |
Feb 17, 2005 | 11.21 | 11.25 | 10.98 | 11.13 | 286,600 | -0.03(-0.29%) |
Feb 16, 2005 | 11.16 | 11.19 | 10.79 | 11.16 | 265,400 | -0.03(-0.29%) |
Feb 15, 2005 | 11.08 | 11.22 | 11.02 | 11.19 | 159,800 | +0.15(+1.38%) |
Feb 14, 2005 | 10.99 | 11.08 | 10.90 | 11.04 | 67,800 | -0.01(-0.09%) |
Feb 11, 2005 | 10.91 | 11.10 | 10.75 | 11.05 | 179,600 | +0.09(+0.84%) |
Feb 10, 2005 | 10.88 | 11.02 | 10.76 | 10.96 | 157,800 | +0.08(+0.74%) |
Feb 09, 2005 | 11.07 | 11.14 | 10.85 | 10.88 | 193,800 | -0.25(-2.20%) |
Feb 08, 2005 | 10.98 | 11.12 | 10.98 | 11.12 | 166,400 | +0.15(+1.34%) |
Feb 07, 2005 | 11.10 | 11.11 | 10.94 | 10.97 | 139,000 | -0.10(-0.86%) |
Feb 04, 2005 | 10.93 | 11.07 | 10.93 | 11.07 | 122,600 | +0.13(+1.19%) |
Feb 03, 2005 | 11.03 | 11.04 | 10.82 | 10.94 | 160,400 | -0.09(-0.82%) |
Feb 02, 2005 | 11.07 | 11.12 | 10.95 | 11.03 | 162,600 | +0.01(+0.09%) |
Feb 01, 2005 | 10.96 | 11.04 | 10.89 | 11.02 | 195,200 | +0.01(+0.09%) |
Jan 31, 2005 | 11.00 | 11.12 | 10.90 | 11.01 | 180,200 | +0.15(+1.36%) |
Jan 28, 2005 | 10.94 | 10.95 | 10.75 | 10.86 | 270,400 | -0.14(-1.25%) |
Jan 27, 2005 | 10.43 | 11.06 | 10.39 | 11.00 | 364,400 | +0.54(+5.14%) |
Jan 26, 2005 | 10.40 | 10.68 | 10.39 | 10.46 | 219,200 | +0.10(+0.97%) |
Jan 25, 2005 | 10.33 | 10.63 | 10.33 | 10.36 | 188,400 | -0.03(-0.26%) |
Jan 24, 2005 | 10.49 | 10.57 | 10.32 | 10.39 | 221,000 | -0.04(-0.43%) |
Jan 21, 2005 | 10.44 | 10.46 | 10.18 | 10.44 | 359,000 | +0.39(+3.91%) |
Jan 20, 2005 | 10.12 | 10.31 | 9.940 | 10.04 | 278,200 | -0.06(-0.62%) |
Jan 19, 2005 | 10.35 | 10.37 | 10.06 | 10.11 | 163,000 | -0.30(-2.88%) |
Jan 18, 2005 | 10.47 | 10.58 | 10.38 | 10.40 | 129,200 | -0.06(-0.55%) |
Jan 14, 2005 | 10.36 | 10.50 | 10.35 | 10.46 | 143,400 | +0.16(+1.53%) |
Jan 13, 2005 | 10.31 | 10.45 | 10.23 | 10.30 | 104,400 | -0.07(-0.65%) |
Jan 12, 2005 | 10.33 | 10.47 | 10.14 | 10.37 | 295,200 | +0.05(+0.51%) |
Jan 11, 2005 | 10.56 | 10.57 | 10.31 | 10.32 | 282,000 | -0.23(-2.18%) |
Jan 10, 2005 | 10.41 | 10.70 | 10.40 | 10.55 | 200,600 | +0.19(+1.86%) |
Jan 07, 2005 | 10.74 | 10.78 | 10.36 | 10.36 | 271,600 | -0.38(-3.58%) |
Jan 06, 2005 | 10.67 | 10.97 | 10.66 | 10.74 | 295,800 | +0.13(+1.27%) |
Jan 05, 2005 | 11.05 | 11.14 | 10.61 | 10.61 | 203,600 | -0.45(-4.05%) |
Jan 04, 2005 | 11.08 | 11.19 | 10.98 | 11.05 | 368,800 | -0.03(-0.25%) |
Jan 03, 2005 | 11.09 | 11.30 | 11.03 | 11.08 | 179,200 | -0.01(-0.11%) |
Dec 31, 2004 | 11.15 | 11.28 | 11.07 | 11.10 | 75,000 | -0.05(-0.47%) |
Dec 30, 2004 | 11.06 | 11.28 | 11.06 | 11.15 | 72,800 | -0.09(-0.85%) |
Dec 29, 2004 | 11.42 | 11.42 | 11.20 | 11.24 | 64,600 | -0.18(-1.53%) |
Dec 28, 2004 | 11.15 | 11.42 | 11.15 | 11.42 | 94,200 | +0.38(+3.49%) |
Dec 27, 2004 | 11.29 | 11.31 | 11.03 | 11.03 | 155,000 | -0.22(-1.93%) |
Dec 23, 2004 | 11.32 | 11.38 | 11.20 | 11.25 | 64,000 | -0.07(-0.66%) |
Dec 22, 2004 | 11.38 | 11.47 | 11.31 | 11.32 | 137,800 | -0.16(-1.41%) |
Dec 21, 2004 | 11.11 | 11.49 | 11.11 | 11.49 | 206,000 | +0.41(+3.72%) |
Dec 20, 2004 | 11.00 | 11.14 | 11.00 | 11.07 | 129,000 | +0.07(+0.68%) |
Dec 17, 2004 | 11.12 | 11.21 | 10.97 | 11.00 | 536,600 | -0.06(-0.56%) |
Dec 16, 2004 | 11.34 | 11.34 | 10.98 | 11.06 | 174,400 | -0.28(-2.47%) |
Dec 15, 2004 | 11.23 | 11.35 | 11.11 | 11.34 | 171,400 | +0.09(+0.84%) |
Dec 14, 2004 | 11.07 | 11.29 | 11.03 | 11.25 | 219,800 | +0.16(+1.47%) |
Dec 13, 2004 | 10.82 | 11.11 | 10.76 | 11.09 | 197,600 | +0.32(+3.00%) |
Dec 10, 2004 | 10.69 | 10.96 | 10.41 | 10.76 | 314,400 | +0.06(+0.58%) |
Dec 09, 2004 | 10.86 | 10.93 | 10.70 | 10.70 | 254,000 | -0.20(-1.83%) |
Dec 08, 2004 | 10.69 | 10.99 | 10.69 | 10.90 | 184,600 | +0.10(+0.95%) |
Dec 07, 2004 | 11.11 | 11.14 | 10.79 | 10.80 | 162,200 | -0.25(-2.22%) |
Dec 06, 2004 | 11.16 | 11.16 | 11.04 | 11.04 | 118,200 | -0.08(-0.74%) |
Dec 03, 2004 | 11.20 | 11.28 | 11.12 | 11.12 | 123,000 | -0.11(-0.98%) |
Dec 02, 2004 | 11.35 | 11.47 | 11.18 | 11.23 | 155,400 | -0.19(-1.66%) |