Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.70 | 10.90 | 10.60 | 10.70 | 146,761 | -0.16(-1.48%) |
Feb 25, 2005 | 10.21 | 10.89 | 10.21 | 10.86 | 105,312 | +0.66(+6.45%) |
Feb 24, 2005 | 10.03 | 10.33 | 9.947 | 10.21 | 51,086 | +0.26(+2.62%) |
Feb 23, 2005 | 9.794 | 10.29 | 9.794 | 9.947 | 75,446 | +0.00(+0.00%) |
Feb 22, 2005 | 10.11 | 10.30 | 9.817 | 9.947 | 117,881 | -0.32(-3.13%) |
Feb 18, 2005 | 10.17 | 10.41 | 9.970 | 10.27 | 87,298 | +0.02(+0.15%) |
Feb 17, 2005 | 10.54 | 10.54 | 10.22 | 10.25 | 77,576 | -0.21(-2.05%) |
Feb 16, 2005 | 10.16 | 10.52 | 10.16 | 10.47 | 85,069 | +0.12(+1.18%) |
Feb 15, 2005 | 10.09 | 10.47 | 10.09 | 10.34 | 94,387 | +0.05(+0.52%) |
Feb 14, 2005 | 10.31 | 10.38 | 10.14 | 10.29 | 38,197 | -0.04(-0.37%) |
Feb 11, 2005 | 9.840 | 10.33 | 9.671 | 10.33 | 73,634 | +0.41(+4.17%) |
Feb 10, 2005 | 10.02 | 10.15 | 9.824 | 9.916 | 53,207 | -0.05(-0.46%) |
Feb 09, 2005 | 10.44 | 10.78 | 9.954 | 9.962 | 52,070 | -0.61(-5.79%) |
Feb 08, 2005 | 10.64 | 10.78 | 10.50 | 10.57 | 48,829 | -0.20(-1.85%) |
Feb 07, 2005 | 10.41 | 10.77 | 10.41 | 10.77 | 42,122 | +0.23(+2.18%) |
Feb 04, 2005 | 9.824 | 10.57 | 9.824 | 10.54 | 70,818 | +0.57(+5.76%) |
Feb 03, 2005 | 10.33 | 10.33 | 9.846 | 9.970 | 164,951 | -0.36(-3.48%) |
Feb 02, 2005 | 10.57 | 10.57 | 10.12 | 10.33 | 86,966 | -0.22(-2.10%) |
Feb 01, 2005 | 10.29 | 10.55 | 10.18 | 10.55 | 84,043 | +0.32(+3.14%) |
Jan 31, 2005 | 10.16 | 10.24 | 10.06 | 10.23 | 90,499 | +0.28(+2.77%) |
Jan 28, 2005 | 10.23 | 10.23 | 9.954 | 9.954 | 66,227 | -0.37(-3.63%) |
Jan 27, 2005 | 9.947 | 10.37 | 9.947 | 10.33 | 77,104 | +0.19(+1.89%) |
Jan 26, 2005 | 10.08 | 10.14 | 9.947 | 10.14 | 134,195 | +0.19(+1.92%) |
Jan 25, 2005 | 9.947 | 10.03 | 9.939 | 9.947 | 67,263 | -0.02(-0.23%) |
Jan 24, 2005 | 9.947 | 10.05 | 9.885 | 9.970 | 73,439 | +0.02(+0.15%) |
Jan 21, 2005 | 10.05 | 10.14 | 9.878 | 9.954 | 73,143 | +0.05(+0.46%) |
Jan 20, 2005 | 9.954 | 10.52 | 9.832 | 9.908 | 81,641 | -0.06(-0.61%) |
Jan 19, 2005 | 10.10 | 10.33 | 9.970 | 9.970 | 75,953 | -0.19(-1.88%) |
Jan 18, 2005 | 10.01 | 10.33 | 9.947 | 10.16 | 80,829 | -0.04(-0.38%) |
Jan 14, 2005 | 9.885 | 10.25 | 9.885 | 10.20 | 75,409 | +0.21(+2.07%) |
Jan 13, 2005 | 9.947 | 10.16 | 9.901 | 9.993 | 122,262 | -0.06(-0.61%) |
Jan 12, 2005 | 9.870 | 10.18 | 9.870 | 10.05 | 152,891 | +0.11(+1.08%) |
Jan 11, 2005 | 9.809 | 10.10 | 9.809 | 9.947 | 219,575 | -0.05(-0.46%) |
Jan 10, 2005 | 9.579 | 10.15 | 9.579 | 9.993 | 155,331 | +0.31(+3.24%) |
Jan 07, 2005 | 9.778 | 10.42 | 9.679 | 9.679 | 223,365 | -0.25(-2.54%) |
Jan 06, 2005 | 9.717 | 10.06 | 9.396 | 9.931 | 139,486 | +0.53(+5.61%) |
Jan 05, 2005 | 9.633 | 9.847 | 9.403 | 9.403 | 244,367 | -0.30(-3.08%) |
Jan 04, 2005 | 9.878 | 10.24 | 9.656 | 9.702 | 162,836 | -0.24(-2.46%) |
Jan 03, 2005 | 10.06 | 10.28 | 9.863 | 9.947 | 148,968 | -0.31(-3.06%) |
Dec 31, 2004 | 10.42 | 10.44 | 10.22 | 10.26 | 35,680 | -0.17(-1.61%) |
Dec 30, 2004 | 10.42 | 10.57 | 10.40 | 10.43 | 51,625 | -0.05(-0.51%) |
Dec 29, 2004 | 10.41 | 10.59 | 10.38 | 10.48 | 51,363 | -0.04(-0.36%) |
Dec 28, 2004 | 10.28 | 10.57 | 10.28 | 10.52 | 182,714 | +0.31(+3.00%) |
Dec 27, 2004 | 10.57 | 10.57 | 10.18 | 10.21 | 78,025 | -0.20(-1.91%) |
Dec 23, 2004 | 10.48 | 10.52 | 10.38 | 10.41 | 76,457 | +0.08(+0.74%) |
Dec 22, 2004 | 10.47 | 10.50 | 10.29 | 10.34 | 103,903 | -0.15(-1.39%) |
Dec 21, 2004 | 10.25 | 10.51 | 10.25 | 10.48 | 84,952 | +0.19(+1.86%) |
Dec 20, 2004 | 10.34 | 10.58 | 10.25 | 10.29 | 164,024 | -0.18(-1.75%) |
Dec 17, 2004 | 10.64 | 10.64 | 10.33 | 10.47 | 199,704 | -0.06(-0.55%) |
Dec 16, 2004 | 10.83 | 10.88 | 10.38 | 10.53 | 179,185 | -0.18(-1.68%) |
Dec 15, 2004 | 10.67 | 10.73 | 10.51 | 10.71 | 137,754 | +0.12(+1.16%) |
Dec 14, 2004 | 10.70 | 10.73 | 10.40 | 10.59 | 182,060 | -0.12(-1.14%) |
Dec 13, 2004 | 10.61 | 10.79 | 10.61 | 10.71 | 183,628 | +0.00(+0.00%) |
Dec 10, 2004 | 10.71 | 10.75 | 10.52 | 10.71 | 147,425 | -0.15(-1.41%) |
Dec 09, 2004 | 10.38 | 10.90 | 10.38 | 10.86 | 163,109 | +0.30(+2.82%) |
Dec 08, 2004 | 10.71 | 10.79 | 10.35 | 10.57 | 255,120 | -0.12(-1.15%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.60 | 10.69 | 128,605 | -0.52(-4.64%) |
Dec 06, 2004 | 11.14 | 11.38 | 11.10 | 11.21 | 152,392 | -0.11(-0.95%) |
Dec 03, 2004 | 11.17 | 11.32 | 11.17 | 11.32 | 92,663 | -0.02(-0.20%) |
Dec 02, 2004 | 11.09 | 11.39 | 11.09 | 11.34 | 78,287 | +0.13(+1.16%) |