Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.95 | 12.19 | 11.58 | 11.78 | 2,479,533 | -0.14(-1.18%) |
Feb 25, 2005 | 11.81 | 12.01 | 11.72 | 11.92 | 2,113,026 | +0.11(+0.92%) |
Feb 24, 2005 | 11.84 | 11.91 | 11.58 | 11.81 | 2,306,139 | +0.04(+0.32%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.77 | 1,571,085 | +0.09(+0.73%) |
Feb 22, 2005 | 12.05 | 12.05 | 11.67 | 11.69 | 1,604,403 | -0.26(-2.21%) |
Feb 18, 2005 | 11.84 | 11.97 | 11.79 | 11.95 | 1,575,164 | +0.16(+1.32%) |
Feb 17, 2005 | 12.06 | 12.10 | 11.77 | 11.79 | 2,141,585 | -0.21(-1.79%) |
Feb 16, 2005 | 11.69 | 12.05 | 11.68 | 12.01 | 2,233,041 | +0.32(+2.77%) |
Feb 15, 2005 | 11.68 | 11.78 | 11.59 | 11.69 | 1,839,675 | +0.03(+0.28%) |
Feb 14, 2005 | 11.74 | 11.78 | 11.56 | 11.65 | 1,840,695 | -0.09(-0.73%) |
Feb 11, 2005 | 11.59 | 11.76 | 11.51 | 11.74 | 1,508,187 | +0.12(+1.04%) |
Feb 10, 2005 | 11.40 | 11.62 | 11.29 | 11.62 | 1,756,718 | +0.30(+2.68%) |
Feb 09, 2005 | 11.64 | 11.64 | 11.23 | 11.32 | 1,373,212 | -0.03(-0.23%) |
Feb 08, 2005 | 11.35 | 11.45 | 11.27 | 11.34 | 1,355,192 | -0.01(-0.13%) |
Feb 07, 2005 | 11.50 | 11.56 | 11.20 | 11.36 | 1,052,603 | -0.15(-1.28%) |
Feb 04, 2005 | 11.45 | 11.51 | 11.34 | 11.50 | 2,288,460 | +0.08(+0.72%) |
Feb 03, 2005 | 11.47 | 11.47 | 11.16 | 11.42 | 1,342,953 | -0.05(-0.41%) |
Feb 02, 2005 | 11.15 | 11.47 | 11.14 | 11.47 | 2,152,124 | +0.34(+3.09%) |
Feb 01, 2005 | 11.17 | 11.20 | 11.09 | 11.12 | 1,672,741 | -0.02(-0.21%) |
Jan 31, 2005 | 10.95 | 11.16 | 10.81 | 11.15 | 2,119,145 | +0.20(+1.83%) |
Jan 28, 2005 | 10.75 | 10.96 | 10.67 | 10.95 | 2,777,022 | +0.19(+1.81%) |
Jan 27, 2005 | 10.59 | 10.77 | 10.54 | 10.75 | 3,217,647 | +0.26(+2.52%) |
Jan 26, 2005 | 10.44 | 10.53 | 10.32 | 10.49 | 2,775,662 | +0.31(+3.09%) |
Jan 25, 2005 | 10.30 | 10.40 | 10.02 | 10.17 | 1,195,738 | -0.07(-0.69%) |
Jan 24, 2005 | 10.28 | 10.32 | 10.21 | 10.24 | 1,589,784 | +0.16(+1.60%) |
Jan 21, 2005 | 10.00 | 10.23 | 9.968 | 10.08 | 1,501,727 | +0.19(+1.87%) |
Jan 20, 2005 | 10.00 | 10.09 | 9.744 | 9.897 | 1,744,139 | -0.13(-1.32%) |
Jan 19, 2005 | 9.900 | 10.17 | 9.900 | 10.03 | 2,010,349 | +0.13(+1.34%) |
Jan 18, 2005 | 9.824 | 10.03 | 9.806 | 9.897 | 1,697,560 | +0.20(+2.03%) |
Jan 14, 2005 | 9.680 | 9.703 | 9.521 | 9.700 | 943,467 | +0.09(+0.98%) |
Jan 13, 2005 | 9.633 | 9.783 | 9.568 | 9.606 | 1,408,230 | +0.03(+0.28%) |
Jan 12, 2005 | 9.392 | 9.606 | 9.341 | 9.580 | 1,348,052 | +0.19(+2.04%) |
Jan 11, 2005 | 9.403 | 9.442 | 9.280 | 9.389 | 930,207 | -0.01(-0.16%) |
Jan 10, 2005 | 9.412 | 9.565 | 9.380 | 9.403 | 993,445 | +0.12(+1.27%) |
Jan 07, 2005 | 9.636 | 9.636 | 9.221 | 9.286 | 1,640,442 | -0.35(-3.63%) |
Jan 06, 2005 | 9.386 | 9.736 | 9.344 | 9.636 | 1,469,768 | +0.22(+2.34%) |
Jan 05, 2005 | 9.447 | 9.562 | 9.415 | 9.415 | 904,708 | -0.08(-0.81%) |
Jan 04, 2005 | 9.597 | 9.653 | 9.474 | 9.492 | 1,307,594 | -0.02(-0.19%) |
Jan 03, 2005 | 9.983 | 9.983 | 9.506 | 9.509 | 2,157,224 | -0.50(-5.02%) |
Dec 31, 2004 | 9.986 | 10.07 | 9.986 | 10.01 | 424,645 | -0.00(-0.03%) |
Dec 30, 2004 | 10.05 | 10.05 | 9.930 | 10.02 | 814,611 | -0.03(-0.32%) |
Dec 29, 2004 | 9.830 | 10.06 | 9.768 | 10.05 | 1,271,555 | +0.25(+2.52%) |
Dec 28, 2004 | 9.706 | 9.824 | 9.686 | 9.800 | 974,745 | +0.09(+0.97%) |
Dec 27, 2004 | 9.897 | 9.897 | 9.683 | 9.706 | 1,050,903 | -0.19(-1.90%) |
Dec 23, 2004 | 9.865 | 9.939 | 9.815 | 9.894 | 496,722 | +0.06(+0.60%) |
Dec 22, 2004 | 9.997 | 9.997 | 9.677 | 9.836 | 1,214,437 | -0.11(-1.07%) |
Dec 21, 2004 | 9.774 | 9.942 | 9.774 | 9.942 | 1,095,101 | +0.19(+1.93%) |
Dec 20, 2004 | 9.703 | 9.839 | 9.700 | 9.753 | 670,456 | +0.02(+0.21%) |
Dec 17, 2004 | 9.677 | 9.792 | 9.612 | 9.733 | 1,164,799 | +0.09(+0.88%) |
Dec 16, 2004 | 9.744 | 9.768 | 9.542 | 9.647 | 1,178,058 | -0.10(-1.00%) |
Dec 15, 2004 | 9.559 | 9.756 | 9.444 | 9.744 | 1,460,248 | +0.23(+2.41%) |
Dec 14, 2004 | 9.191 | 9.515 | 9.177 | 9.515 | 1,537,426 | +0.36(+3.95%) |
Dec 13, 2004 | 9.118 | 9.168 | 9.033 | 9.153 | 1,271,895 | +0.08(+0.84%) |
Dec 10, 2004 | 9.227 | 9.259 | 8.983 | 9.077 | 1,188,938 | -0.13(-1.44%) |
Dec 09, 2004 | 9.089 | 9.247 | 9.050 | 9.209 | 1,429,990 | +0.16(+1.75%) |
Dec 08, 2004 | 8.953 | 9.077 | 8.850 | 9.050 | 1,570,405 | +0.09(+1.05%) |
Dec 07, 2004 | 9.162 | 9.191 | 8.930 | 8.956 | 1,387,491 | -0.21(-2.25%) |
Dec 06, 2004 | 9.259 | 9.265 | 9.091 | 9.162 | 1,396,331 | -0.06(-0.67%) |
Dec 03, 2004 | 9.127 | 9.306 | 9.091 | 9.224 | 1,010,444 | +0.10(+1.06%) |
Dec 02, 2004 | 9.162 | 9.194 | 8.941 | 9.127 | 1,684,641 | -0.19(-1.99%) |