Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.59 | 10.64 | 10.46 | 10.53 | 1,102,557 | -0.06(-0.55%) |
Feb 25, 2005 | 10.54 | 10.59 | 10.43 | 10.59 | 1,995,359 | +0.03(+0.26%) |
Feb 24, 2005 | 10.54 | 10.60 | 10.52 | 10.56 | 2,906,090 | -0.02(-0.15%) |
Feb 23, 2005 | 10.54 | 10.64 | 10.50 | 10.58 | 849,775 | +0.03(+0.30%) |
Feb 22, 2005 | 10.73 | 10.73 | 10.53 | 10.55 | 1,160,950 | -0.17(-1.57%) |
Feb 18, 2005 | 10.78 | 10.80 | 10.65 | 10.71 | 597,762 | -0.04(-0.36%) |
Feb 17, 2005 | 10.78 | 10.87 | 10.74 | 10.75 | 1,485,187 | -0.03(-0.25%) |
Feb 16, 2005 | 10.64 | 10.78 | 10.62 | 10.78 | 1,220,368 | +0.14(+1.32%) |
Feb 15, 2005 | 10.65 | 10.68 | 10.60 | 10.64 | 716,854 | -0.04(-0.33%) |
Feb 14, 2005 | 10.62 | 10.68 | 10.60 | 10.68 | 631,057 | +0.07(+0.70%) |
Feb 11, 2005 | 10.57 | 10.66 | 10.53 | 10.60 | 741,697 | -0.04(-0.33%) |
Feb 10, 2005 | 10.59 | 10.64 | 10.54 | 10.64 | 800,090 | +0.07(+0.70%) |
Feb 09, 2005 | 10.50 | 10.57 | 10.47 | 10.56 | 1,291,055 | +0.04(+0.37%) |
Feb 08, 2005 | 10.40 | 10.54 | 10.40 | 10.52 | 520,929 | +0.09(+0.86%) |
Feb 07, 2005 | 10.49 | 10.53 | 10.37 | 10.43 | 704,561 | -0.06(-0.56%) |
Feb 04, 2005 | 10.30 | 10.49 | 10.30 | 10.49 | 842,860 | +0.19(+1.86%) |
Feb 03, 2005 | 10.29 | 10.39 | 10.27 | 10.30 | 1,414,500 | -0.14(-1.35%) |
Feb 02, 2005 | 10.48 | 10.48 | 10.41 | 10.44 | 590,335 | -0.01(-0.11%) |
Feb 01, 2005 | 10.46 | 10.48 | 10.41 | 10.45 | 831,592 | +0.01(+0.11%) |
Jan 31, 2005 | 10.33 | 10.51 | 10.32 | 10.44 | 1,015,223 | +0.16(+1.56%) |
Jan 28, 2005 | 10.29 | 10.35 | 10.24 | 10.28 | 1,764,347 | -0.07(-0.64%) |
Jan 27, 2005 | 10.35 | 10.38 | 10.31 | 10.35 | 766,283 | -0.00(-0.04%) |
Jan 26, 2005 | 10.35 | 10.37 | 10.31 | 10.35 | 1,268,005 | +0.02(+0.15%) |
Jan 25, 2005 | 10.28 | 10.35 | 10.27 | 10.34 | 925,840 | +0.05(+0.53%) |
Jan 24, 2005 | 10.25 | 10.35 | 10.21 | 10.28 | 1,036,736 | +0.01(+0.11%) |
Jan 21, 2005 | 10.32 | 10.33 | 10.23 | 10.27 | 928,914 | -0.05(-0.49%) |
Jan 20, 2005 | 10.43 | 10.43 | 10.22 | 10.32 | 1,297,713 | -0.11(-1.09%) |
Jan 19, 2005 | 10.44 | 10.44 | 10.38 | 10.43 | 839,019 | +0.01(+0.07%) |
Jan 18, 2005 | 10.35 | 10.43 | 10.33 | 10.43 | 880,509 | +0.06(+0.57%) |
Jan 14, 2005 | 10.19 | 10.37 | 10.19 | 10.37 | 1,186,561 | +0.15(+1.49%) |
Jan 13, 2005 | 10.07 | 10.25 | 10.04 | 10.21 | 1,901,879 | +0.14(+1.36%) |
Jan 12, 2005 | 9.996 | 10.08 | 9.949 | 10.08 | 1,039,041 | +0.06(+0.62%) |
Jan 11, 2005 | 10.02 | 10.03 | 9.949 | 10.02 | 1,475,198 | -0.00(-0.04%) |
Jan 10, 2005 | 9.964 | 10.13 | 9.964 | 10.02 | 1,329,471 | +0.02(+0.23%) |
Jan 07, 2005 | 10.06 | 10.09 | 9.961 | 9.996 | 958,879 | -0.07(-0.70%) |
Jan 06, 2005 | 10.11 | 10.12 | 10.05 | 10.07 | 1,575,338 | +0.00(+0.04%) |
Jan 05, 2005 | 10.24 | 10.25 | 10.05 | 10.06 | 1,610,681 | -0.18(-1.72%) |
Jan 04, 2005 | 10.37 | 10.41 | 10.23 | 10.24 | 1,311,800 | -0.05(-0.53%) |
Jan 03, 2005 | 10.49 | 10.52 | 10.27 | 10.29 | 1,496,968 | -0.12(-1.20%) |
Dec 31, 2004 | 10.50 | 10.53 | 10.38 | 10.42 | 832,104 | -0.12(-1.11%) |
Dec 30, 2004 | 10.37 | 10.53 | 10.37 | 10.53 | 695,341 | +0.11(+1.09%) |
Dec 29, 2004 | 10.37 | 10.43 | 10.36 | 10.42 | 581,115 | +0.02(+0.15%) |
Dec 28, 2004 | 10.41 | 10.43 | 10.26 | 10.41 | 972,965 | +0.04(+0.41%) |
Dec 27, 2004 | 10.39 | 10.42 | 10.28 | 10.36 | 646,167 | +0.04(+0.34%) |
Dec 23, 2004 | 10.50 | 10.50 | 10.28 | 10.33 | 1,329,215 | -0.12(-1.19%) |
Dec 22, 2004 | 10.44 | 10.57 | 10.44 | 10.45 | 1,055,945 | -0.13(-1.22%) |
Dec 21, 2004 | 10.33 | 10.58 | 10.33 | 10.58 | 1,627,584 | +0.28(+2.73%) |
Dec 20, 2004 | 10.19 | 10.33 | 10.17 | 10.30 | 1,228,563 | +0.14(+1.34%) |
Dec 17, 2004 | 10.26 | 10.31 | 10.14 | 10.16 | 3,299,988 | -0.14(-1.33%) |
Dec 16, 2004 | 10.46 | 10.46 | 10.29 | 10.30 | 1,513,871 | -0.10(-0.94%) |
Dec 15, 2004 | 10.35 | 10.41 | 10.28 | 10.40 | 1,136,364 | +0.06(+0.60%) |
Dec 14, 2004 | 10.29 | 10.35 | 10.27 | 10.34 | 783,187 | -0.01(-0.11%) |
Dec 13, 2004 | 10.23 | 10.37 | 10.16 | 10.35 | 1,687,258 | +0.16(+1.53%) |
Dec 10, 2004 | 10.27 | 10.29 | 10.17 | 10.19 | 1,506,700 | -0.10(-0.95%) |
Dec 09, 2004 | 10.27 | 10.34 | 10.25 | 10.29 | 1,362,253 | +0.01(+0.08%) |
Dec 08, 2004 | 10.37 | 10.37 | 10.27 | 10.28 | 1,500,553 | -0.08(-0.79%) |
Dec 07, 2004 | 10.58 | 10.59 | 10.35 | 10.36 | 1,377,876 | -0.27(-2.53%) |
Dec 06, 2004 | 10.70 | 10.73 | 10.59 | 10.63 | 1,526,677 | -0.06(-0.55%) |
Dec 03, 2004 | 10.54 | 10.73 | 10.54 | 10.69 | 1,445,489 | +0.14(+1.37%) |
Dec 02, 2004 | 10.68 | 10.68 | 10.52 | 10.55 | 1,656,013 | -0.13(-1.24%) |