Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.82 | 10.86 | 10.69 | 10.86 | 1,580,156 | +0.22(+2.04%) |
Feb 25, 2005 | 10.62 | 10.64 | 10.53 | 10.64 | 1,107,656 | -0.01(-0.06%) |
Feb 24, 2005 | 10.67 | 10.75 | 10.63 | 10.65 | 1,334,062 | +0.03(+0.32%) |
Feb 23, 2005 | 10.46 | 10.66 | 10.46 | 10.61 | 1,359,375 | +0.13(+1.26%) |
Feb 22, 2005 | 10.60 | 10.62 | 10.44 | 10.48 | 1,250,625 | -0.01(-0.14%) |
Feb 18, 2005 | 10.50 | 10.52 | 10.35 | 10.50 | 1,686,562 | -0.00(-0.04%) |
Feb 17, 2005 | 10.75 | 10.76 | 10.48 | 10.50 | 1,379,062 | -0.24(-2.26%) |
Feb 16, 2005 | 10.47 | 10.74 | 10.47 | 10.74 | 845,625 | -0.03(-0.28%) |
Feb 15, 2005 | 10.81 | 10.81 | 10.75 | 10.77 | 1,165,781 | -0.01(-0.08%) |
Feb 14, 2005 | 10.75 | 10.82 | 10.72 | 10.78 | 888,281 | -0.01(-0.08%) |
Feb 11, 2005 | 10.81 | 10.87 | 10.70 | 10.79 | 1,172,812 | +0.01(+0.12%) |
Feb 10, 2005 | 10.79 | 10.87 | 10.73 | 10.78 | 1,098,281 | -0.01(-0.08%) |
Feb 09, 2005 | 10.87 | 10.87 | 10.76 | 10.79 | 1,148,906 | -0.03(-0.30%) |
Feb 08, 2005 | 10.71 | 10.89 | 10.66 | 10.82 | 1,737,656 | +0.12(+1.08%) |
Feb 07, 2005 | 10.68 | 10.79 | 10.65 | 10.70 | 1,147,500 | +0.00(+0.04%) |
Feb 04, 2005 | 10.53 | 10.70 | 10.53 | 10.70 | 1,257,187 | +0.18(+1.68%) |
Feb 03, 2005 | 10.39 | 10.56 | 10.38 | 10.52 | 1,025,625 | +0.13(+1.29%) |
Feb 02, 2005 | 10.28 | 10.40 | 10.27 | 10.39 | 864,843 | +0.05(+0.50%) |
Feb 01, 2005 | 10.29 | 10.35 | 10.27 | 10.34 | 544,687 | +0.05(+0.46%) |
Jan 31, 2005 | 10.24 | 10.29 | 10.21 | 10.29 | 668,906 | +0.08(+0.79%) |
Jan 28, 2005 | 10.22 | 10.24 | 10.17 | 10.21 | 1,015,312 | -0.04(-0.35%) |
Jan 27, 2005 | 10.13 | 10.25 | 10.13 | 10.24 | 856,406 | +0.12(+1.20%) |
Jan 26, 2005 | 10.12 | 10.14 | 10.09 | 10.12 | 850,312 | +0.02(+0.19%) |
Jan 25, 2005 | 10.18 | 10.18 | 10.07 | 10.10 | 667,031 | -0.02(-0.19%) |
Jan 24, 2005 | 10.17 | 10.24 | 10.09 | 10.12 | 594,375 | -0.04(-0.42%) |
Jan 21, 2005 | 10.17 | 10.24 | 10.10 | 10.17 | 607,968 | -0.04(-0.36%) |
Jan 20, 2005 | 10.19 | 10.24 | 10.16 | 10.20 | 731,250 | +0.00(+0.02%) |
Jan 19, 2005 | 10.18 | 10.24 | 10.18 | 10.20 | 793,125 | +0.02(+0.21%) |
Jan 18, 2005 | 10.03 | 10.18 | 10.00 | 10.18 | 1,051,875 | +0.16(+1.62%) |
Jan 14, 2005 | 10.07 | 10.07 | 9.946 | 10.02 | 1,091,718 | -0.04(-0.38%) |
Jan 13, 2005 | 10.21 | 10.21 | 10.05 | 10.05 | 688,125 | -0.15(-1.44%) |
Jan 12, 2005 | 10.24 | 10.24 | 10.14 | 10.20 | 503,906 | -0.03(-0.29%) |
Jan 11, 2005 | 10.28 | 10.28 | 10.12 | 10.23 | 753,281 | -0.04(-0.44%) |
Jan 10, 2005 | 10.22 | 10.30 | 10.19 | 10.28 | 510,937 | +0.06(+0.63%) |
Jan 07, 2005 | 10.27 | 10.37 | 10.21 | 10.21 | 660,000 | -0.02(-0.21%) |
Jan 06, 2005 | 10.18 | 10.23 | 10.10 | 10.23 | 857,343 | +0.01(+0.13%) |
Jan 05, 2005 | 10.24 | 10.31 | 10.15 | 10.22 | 937,031 | +0.03(+0.31%) |
Jan 04, 2005 | 10.35 | 10.37 | 10.11 | 10.19 | 898,125 | -0.06(-0.60%) |
Jan 03, 2005 | 10.40 | 10.41 | 10.19 | 10.25 | 1,259,531 | -0.13(-1.29%) |
Dec 31, 2004 | 10.38 | 10.48 | 10.38 | 10.39 | 429,375 | -0.04(-0.35%) |
Dec 30, 2004 | 10.33 | 10.49 | 10.33 | 10.42 | 404,062 | +0.10(+0.93%) |
Dec 29, 2004 | 10.36 | 10.36 | 10.28 | 10.33 | 407,343 | -0.03(-0.29%) |
Dec 28, 2004 | 10.31 | 10.39 | 10.25 | 10.36 | 543,750 | +0.05(+0.45%) |
Dec 27, 2004 | 10.34 | 10.40 | 10.30 | 10.31 | 447,656 | -0.01(-0.06%) |
Dec 23, 2004 | 10.45 | 10.46 | 10.31 | 10.31 | 517,031 | -0.12(-1.17%) |
Dec 22, 2004 | 10.39 | 10.50 | 10.39 | 10.44 | 785,625 | +0.06(+0.60%) |
Dec 21, 2004 | 10.32 | 10.38 | 10.31 | 10.37 | 491,250 | +0.08(+0.81%) |
Dec 20, 2004 | 10.38 | 10.44 | 10.28 | 10.29 | 445,781 | -0.04(-0.35%) |
Dec 17, 2004 | 10.42 | 10.49 | 10.31 | 10.33 | 1,556,250 | -0.20(-1.88%) |
Dec 16, 2004 | 10.51 | 10.55 | 10.47 | 10.53 | 460,312 | +0.03(+0.28%) |
Dec 15, 2004 | 10.58 | 10.58 | 10.45 | 10.50 | 622,500 | -0.06(-0.59%) |
Dec 14, 2004 | 10.65 | 10.69 | 10.52 | 10.56 | 909,843 | -0.08(-0.72%) |
Dec 13, 2004 | 10.46 | 10.63 | 10.46 | 10.63 | 1,011,093 | +0.20(+1.88%) |
Dec 10, 2004 | 10.39 | 10.47 | 10.24 | 10.44 | 633,281 | +0.06(+0.58%) |
Dec 09, 2004 | 10.30 | 10.41 | 10.24 | 10.38 | 704,062 | +0.05(+0.48%) |
Dec 08, 2004 | 10.28 | 10.37 | 10.28 | 10.33 | 482,812 | +0.05(+0.46%) |
Dec 07, 2004 | 10.37 | 10.43 | 10.28 | 10.28 | 1,027,031 | -0.10(-0.92%) |
Dec 06, 2004 | 10.29 | 10.40 | 10.28 | 10.38 | 876,562 | +0.10(+0.98%) |
Dec 03, 2004 | 10.14 | 10.32 | 10.14 | 10.28 | 819,375 | +0.11(+1.09%) |
Dec 02, 2004 | 10.24 | 10.29 | 10.12 | 10.17 | 925,312 | -0.14(-1.32%) |