Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.63 | 12.64 | 12.30 | 12.56 | 160,995 | -0.11(-0.86%) |
Feb 25, 2005 | 12.37 | 12.70 | 12.28 | 12.67 | 157,899 | +0.36(+2.90%) |
Feb 24, 2005 | 12.34 | 12.40 | 12.11 | 12.31 | 270,905 | -0.06(-0.51%) |
Feb 23, 2005 | 12.46 | 12.59 | 12.37 | 12.37 | 155,245 | -0.04(-0.35%) |
Feb 22, 2005 | 12.67 | 12.77 | 12.40 | 12.42 | 120,746 | -0.31(-2.45%) |
Feb 18, 2005 | 12.68 | 12.75 | 12.49 | 12.73 | 118,977 | +0.10(+0.82%) |
Feb 17, 2005 | 12.91 | 12.91 | 12.62 | 12.63 | 171,168 | -0.25(-1.95%) |
Feb 16, 2005 | 12.90 | 12.93 | 12.78 | 12.88 | 212,522 | -0.06(-0.44%) |
Feb 15, 2005 | 12.98 | 13.03 | 12.87 | 12.93 | 131,140 | -0.07(-0.54%) |
Feb 14, 2005 | 13.09 | 13.09 | 12.89 | 13.00 | 170,946 | -0.06(-0.45%) |
Feb 11, 2005 | 13.02 | 13.10 | 12.86 | 13.06 | 185,321 | -0.00(-0.02%) |
Feb 10, 2005 | 12.98 | 13.10 | 12.91 | 13.06 | 158,783 | +0.08(+0.64%) |
Feb 09, 2005 | 13.11 | 13.12 | 12.98 | 12.98 | 187,975 | -0.19(-1.44%) |
Feb 08, 2005 | 13.17 | 13.26 | 13.09 | 13.17 | 144,851 | +0.01(+0.05%) |
Feb 07, 2005 | 13.38 | 13.53 | 13.14 | 13.16 | 416,199 | -0.23(-1.74%) |
Feb 04, 2005 | 12.21 | 13.51 | 12.16 | 13.40 | 864,465 | +1.62(+13.72%) |
Feb 03, 2005 | 11.72 | 11.82 | 11.67 | 11.78 | 149,495 | +0.01(+0.12%) |
Feb 02, 2005 | 11.69 | 11.77 | 11.64 | 11.77 | 197,484 | +0.05(+0.46%) |
Feb 01, 2005 | 11.59 | 11.78 | 11.59 | 11.71 | 299,875 | +0.14(+1.19%) |
Jan 31, 2005 | 11.28 | 11.60 | 11.28 | 11.57 | 157,014 | +0.35(+3.14%) |
Jan 28, 2005 | 11.25 | 11.30 | 11.10 | 11.22 | 132,909 | +0.00(+0.04%) |
Jan 27, 2005 | 11.15 | 11.30 | 11.14 | 11.22 | 176,696 | +0.07(+0.67%) |
Jan 26, 2005 | 11.07 | 11.17 | 11.04 | 11.14 | 113,448 | +0.09(+0.78%) |
Jan 25, 2005 | 11.19 | 11.24 | 11.04 | 11.06 | 143,303 | -0.12(-1.05%) |
Jan 24, 2005 | 11.35 | 11.41 | 11.15 | 11.17 | 188,638 | -0.12(-1.06%) |
Jan 21, 2005 | 11.34 | 11.39 | 11.27 | 11.29 | 187,533 | -0.06(-0.50%) |
Jan 20, 2005 | 11.24 | 11.41 | 11.22 | 11.35 | 168,293 | +0.07(+0.66%) |
Jan 19, 2005 | 11.45 | 11.49 | 11.25 | 11.28 | 246,358 | -0.21(-1.83%) |
Jan 18, 2005 | 11.25 | 11.53 | 11.21 | 11.49 | 216,061 | +0.22(+1.97%) |
Jan 14, 2005 | 11.23 | 11.30 | 11.15 | 11.26 | 118,756 | +0.09(+0.85%) |
Jan 13, 2005 | 11.27 | 11.32 | 11.14 | 11.17 | 193,946 | -0.09(-0.76%) |
Jan 12, 2005 | 11.18 | 11.33 | 11.11 | 11.25 | 251,665 | +0.07(+0.59%) |
Jan 11, 2005 | 11.26 | 11.31 | 11.16 | 11.19 | 288,818 | -0.10(-0.92%) |
Jan 10, 2005 | 11.19 | 11.41 | 11.19 | 11.29 | 220,483 | +0.05(+0.42%) |
Jan 07, 2005 | 11.49 | 11.53 | 11.24 | 11.25 | 263,386 | -0.25(-2.18%) |
Jan 06, 2005 | 11.52 | 11.62 | 11.47 | 11.50 | 206,109 | -0.08(-0.68%) |
Jan 05, 2005 | 11.79 | 11.79 | 11.53 | 11.58 | 371,748 | -0.25(-2.10%) |
Jan 04, 2005 | 12.21 | 12.22 | 11.81 | 11.82 | 501,341 | -0.66(-5.25%) |
Jan 03, 2005 | 12.94 | 12.94 | 12.45 | 12.48 | 175,591 | -0.50(-3.85%) |
Dec 31, 2004 | 12.84 | 13.01 | 12.80 | 12.98 | 127,380 | +0.09(+0.67%) |
Dec 30, 2004 | 12.93 | 13.11 | 12.89 | 12.89 | 74,968 | -0.09(-0.68%) |
Dec 29, 2004 | 13.05 | 13.05 | 12.88 | 12.98 | 100,400 | -0.10(-0.78%) |
Dec 28, 2004 | 12.88 | 13.09 | 12.88 | 13.08 | 69,661 | +0.20(+1.53%) |
Dec 27, 2004 | 13.20 | 13.20 | 12.89 | 12.89 | 78,949 | -0.29(-2.23%) |
Dec 23, 2004 | 13.23 | 13.28 | 13.05 | 13.18 | 251,002 | +0.07(+0.52%) |
Dec 22, 2004 | 13.12 | 13.22 | 13.02 | 13.11 | 243,925 | +0.03(+0.26%) |
Dec 21, 2004 | 12.86 | 13.10 | 12.86 | 13.08 | 186,427 | +0.25(+1.94%) |
Dec 20, 2004 | 12.94 | 12.94 | 12.79 | 12.83 | 114,554 | -0.11(-0.87%) |
Dec 17, 2004 | 12.82 | 12.94 | 12.78 | 12.94 | 262,059 | +0.11(+0.88%) |
Dec 16, 2004 | 12.92 | 12.97 | 12.81 | 12.83 | 202,128 | -0.11(-0.84%) |
Dec 15, 2004 | 12.96 | 12.99 | 12.81 | 12.94 | 212,743 | +0.02(+0.14%) |
Dec 14, 2004 | 12.51 | 12.92 | 12.46 | 12.92 | 362,018 | +0.38(+3.05%) |
Dec 13, 2004 | 12.28 | 12.55 | 12.28 | 12.54 | 224,685 | +0.21(+1.67%) |
Dec 10, 2004 | 12.15 | 12.33 | 12.06 | 12.33 | 440,746 | -0.04(-0.33%) |
Dec 09, 2004 | 12.54 | 12.54 | 12.26 | 12.37 | 240,608 | -0.17(-1.39%) |
Dec 08, 2004 | 12.56 | 12.68 | 12.49 | 12.55 | 172,494 | -0.05(-0.38%) |
Dec 07, 2004 | 13.00 | 13.04 | 12.60 | 12.60 | 140,428 | -0.41(-3.13%) |
Dec 06, 2004 | 13.20 | 13.20 | 13.00 | 13.00 | 149,495 | -0.20(-1.52%) |
Dec 03, 2004 | 13.34 | 13.36 | 13.19 | 13.20 | 118,313 | -0.13(-0.98%) |
Dec 02, 2004 | 13.33 | 13.44 | 13.30 | 13.34 | 96,862 | -0.05(-0.34%) |