Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.87 | 13.13 | 12.77 | 12.95 | 995,691 | +0.12(+0.93%) |
Feb 25, 2005 | 12.37 | 12.96 | 12.37 | 12.83 | 1,336,638 | +0.49(+3.96%) |
Feb 24, 2005 | 12.09 | 12.40 | 12.01 | 12.34 | 719,487 | +0.25(+2.11%) |
Feb 23, 2005 | 12.00 | 12.20 | 11.97 | 12.09 | 887,089 | +0.16(+1.32%) |
Feb 22, 2005 | 12.18 | 12.34 | 11.91 | 11.93 | 963,841 | -0.37(-3.02%) |
Feb 18, 2005 | 12.29 | 12.36 | 12.18 | 12.30 | 716,354 | +0.08(+0.69%) |
Feb 17, 2005 | 12.40 | 12.45 | 12.16 | 12.22 | 884,478 | -0.15(-1.24%) |
Feb 16, 2005 | 12.09 | 12.50 | 12.06 | 12.37 | 1,024,669 | +0.28(+2.33%) |
Feb 15, 2005 | 12.23 | 12.29 | 11.99 | 12.09 | 479,310 | -0.16(-1.28%) |
Feb 14, 2005 | 12.32 | 12.38 | 12.17 | 12.25 | 522,385 | -0.02(-0.16%) |
Feb 11, 2005 | 12.10 | 12.39 | 11.98 | 12.27 | 600,965 | +0.17(+1.43%) |
Feb 10, 2005 | 11.85 | 12.18 | 11.80 | 12.09 | 403,602 | +0.34(+2.93%) |
Feb 09, 2005 | 12.26 | 12.26 | 11.75 | 11.75 | 400,469 | -0.51(-4.14%) |
Feb 08, 2005 | 12.18 | 12.34 | 12.09 | 12.26 | 506,982 | +0.13(+1.04%) |
Feb 07, 2005 | 12.26 | 12.52 | 12.12 | 12.13 | 756,819 | +0.01(+0.05%) |
Feb 04, 2005 | 11.98 | 12.30 | 11.80 | 12.13 | 1,154,939 | +0.11(+0.89%) |
Feb 03, 2005 | 11.75 | 12.05 | 11.64 | 12.02 | 1,160,682 | +0.18(+1.54%) |
Feb 02, 2005 | 11.61 | 11.87 | 11.56 | 11.84 | 491,580 | +0.30(+2.61%) |
Feb 01, 2005 | 11.77 | 11.78 | 11.50 | 11.54 | 931,731 | -0.20(-1.68%) |
Jan 31, 2005 | 11.34 | 11.91 | 11.13 | 11.73 | 1,346,820 | +0.46(+4.08%) |
Jan 28, 2005 | 11.44 | 11.44 | 11.18 | 11.27 | 633,337 | -0.06(-0.52%) |
Jan 27, 2005 | 11.10 | 11.38 | 10.95 | 11.33 | 870,120 | +0.30(+2.76%) |
Jan 26, 2005 | 10.96 | 11.06 | 10.67 | 11.03 | 1,117,607 | +0.23(+2.13%) |
Jan 25, 2005 | 10.77 | 10.97 | 10.69 | 10.80 | 1,093,850 | +0.33(+3.17%) |
Jan 24, 2005 | 10.53 | 10.72 | 10.44 | 10.47 | 913,978 | +0.01(+0.06%) |
Jan 21, 2005 | 10.73 | 10.82 | 10.38 | 10.46 | 1,873,382 | -0.01(-0.06%) |
Jan 20, 2005 | 10.26 | 10.56 | 10.24 | 10.47 | 1,964,232 | +0.21(+2.00%) |
Jan 19, 2005 | 10.29 | 10.33 | 10.16 | 10.26 | 568,593 | -0.08(-0.78%) |
Jan 18, 2005 | 10.44 | 10.44 | 10.16 | 10.34 | 723,925 | -0.10(-0.92%) |
Jan 14, 2005 | 10.26 | 10.54 | 10.15 | 10.44 | 624,983 | +0.31(+3.04%) |
Jan 13, 2005 | 10.01 | 10.29 | 9.864 | 10.13 | 740,633 | +0.07(+0.70%) |
Jan 12, 2005 | 9.873 | 10.09 | 9.509 | 10.06 | 1,046,076 | +0.22(+2.28%) |
Jan 11, 2005 | 10.31 | 10.31 | 9.808 | 9.835 | 993,341 | -0.47(-4.59%) |
Jan 10, 2005 | 10.34 | 10.53 | 10.25 | 10.31 | 442,239 | +0.04(+0.41%) |
Jan 07, 2005 | 10.37 | 10.49 | 10.11 | 10.27 | 562,850 | -0.11(-1.03%) |
Jan 06, 2005 | 10.24 | 10.57 | 10.24 | 10.37 | 741,938 | +0.22(+2.17%) |
Jan 05, 2005 | 10.42 | 10.54 | 10.12 | 10.15 | 475,916 | -0.21(-2.01%) |
Jan 04, 2005 | 10.66 | 10.82 | 10.31 | 10.36 | 684,244 | -0.30(-2.84%) |
Jan 03, 2005 | 11.40 | 11.40 | 10.64 | 10.66 | 696,775 | -0.53(-4.76%) |
Dec 31, 2004 | 10.79 | 11.40 | 10.78 | 11.20 | 570,943 | +0.40(+3.75%) |
Dec 30, 2004 | 11.20 | 11.24 | 10.65 | 10.79 | 848,191 | -0.70(-6.07%) |
Dec 29, 2004 | 11.50 | 11.54 | 11.40 | 11.49 | 372,013 | -0.03(-0.27%) |
Dec 28, 2004 | 11.20 | 11.58 | 11.20 | 11.52 | 336,770 | +0.30(+2.64%) |
Dec 27, 2004 | 11.37 | 11.42 | 11.14 | 11.22 | 356,872 | -0.08(-0.68%) |
Dec 23, 2004 | 11.41 | 11.46 | 11.30 | 11.30 | 217,203 | -0.04(-0.34%) |
Dec 22, 2004 | 11.84 | 11.84 | 11.17 | 11.34 | 732,018 | -0.50(-4.22%) |
Dec 21, 2004 | 11.41 | 11.86 | 11.40 | 11.84 | 816,602 | +0.45(+3.97%) |
Dec 20, 2004 | 11.38 | 11.52 | 11.26 | 11.39 | 591,306 | +0.06(+0.51%) |
Dec 17, 2004 | 11.30 | 11.34 | 11.19 | 11.33 | 506,721 | +0.03(+0.25%) |
Dec 16, 2004 | 11.28 | 11.43 | 11.20 | 11.30 | 644,301 | +0.04(+0.39%) |
Dec 15, 2004 | 10.98 | 11.26 | 10.89 | 11.26 | 359,221 | +0.33(+3.00%) |
Dec 14, 2004 | 10.98 | 11.01 | 10.81 | 10.93 | 758,646 | -0.02(-0.14%) |
Dec 13, 2004 | 10.53 | 10.96 | 10.47 | 10.94 | 458,164 | +0.40(+3.82%) |
Dec 10, 2004 | 10.43 | 10.67 | 10.39 | 10.54 | 234,956 | +0.12(+1.16%) |
Dec 09, 2004 | 10.40 | 10.45 | 10.22 | 10.42 | 402,557 | +0.02(+0.20%) |
Dec 08, 2004 | 10.13 | 10.43 | 10.06 | 10.40 | 575,903 | +0.05(+0.46%) |
Dec 07, 2004 | 10.90 | 10.90 | 10.32 | 10.35 | 588,695 | -0.55(-5.03%) |
Dec 06, 2004 | 10.95 | 11.05 | 10.78 | 10.90 | 484,792 | -0.23(-2.05%) |
Dec 03, 2004 | 10.89 | 11.20 | 10.79 | 11.13 | 344,080 | +0.25(+2.31%) |
Dec 02, 2004 | 11.39 | 11.39 | 10.49 | 10.88 | 719,487 | -0.51(-4.47%) |