Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.27 | 10.35 | 9.904 | 10.04 | 159,491 | -0.25(-2.45%) |
Feb 25, 2005 | 10.04 | 10.30 | 9.994 | 10.29 | 90,741 | +0.20(+1.96%) |
Feb 24, 2005 | 9.814 | 10.14 | 9.544 | 10.09 | 119,951 | +0.24(+2.47%) |
Feb 23, 2005 | 9.823 | 10.08 | 9.742 | 9.850 | 119,729 | +0.12(+1.20%) |
Feb 22, 2005 | 10.29 | 10.29 | 9.634 | 9.733 | 154,049 | -0.56(-5.42%) |
Feb 18, 2005 | 10.31 | 10.38 | 10.16 | 10.29 | 81,633 | +0.05(+0.53%) |
Feb 17, 2005 | 10.61 | 10.80 | 10.17 | 10.24 | 120,396 | -0.28(-2.65%) |
Feb 16, 2005 | 10.29 | 10.67 | 10.21 | 10.52 | 123,728 | +0.28(+2.73%) |
Feb 15, 2005 | 10.16 | 10.33 | 10.04 | 10.24 | 72,415 | +0.08(+0.80%) |
Feb 14, 2005 | 10.28 | 10.31 | 10.06 | 10.16 | 43,760 | -0.07(-0.70%) |
Feb 11, 2005 | 10.13 | 10.35 | 10.00 | 10.23 | 135,945 | +0.04(+0.44%) |
Feb 10, 2005 | 10.09 | 10.30 | 10.05 | 10.18 | 99,515 | +0.09(+0.89%) |
Feb 09, 2005 | 10.49 | 10.52 | 10.07 | 10.09 | 196,254 | -0.32(-3.11%) |
Feb 08, 2005 | 10.53 | 10.62 | 10.29 | 10.42 | 129,281 | -0.17(-1.62%) |
Feb 07, 2005 | 10.60 | 10.80 | 10.55 | 10.59 | 102,292 | -0.06(-0.59%) |
Feb 04, 2005 | 10.61 | 10.79 | 10.54 | 10.65 | 191,256 | +0.00(+0.00%) |
Feb 03, 2005 | 11.01 | 11.01 | 10.61 | 10.65 | 90,075 | -0.36(-3.27%) |
Feb 02, 2005 | 10.92 | 11.12 | 10.78 | 11.01 | 212,359 | +0.09(+0.82%) |
Feb 01, 2005 | 10.53 | 10.94 | 10.53 | 10.92 | 330,645 | +0.43(+4.12%) |
Jan 31, 2005 | 10.07 | 10.57 | 10.07 | 10.49 | 283,442 | +0.48(+4.77%) |
Jan 28, 2005 | 10.28 | 10.47 | 9.904 | 10.01 | 174,707 | -0.34(-3.30%) |
Jan 27, 2005 | 10.19 | 10.48 | 10.07 | 10.35 | 215,469 | +0.19(+1.86%) |
Jan 26, 2005 | 9.994 | 10.17 | 9.868 | 10.17 | 88,409 | +0.26(+2.64%) |
Jan 25, 2005 | 10.13 | 10.14 | 9.850 | 9.904 | 201,030 | +0.05(+0.46%) |
Jan 24, 2005 | 10.18 | 10.26 | 9.823 | 9.859 | 174,485 | -0.33(-3.27%) |
Jan 21, 2005 | 10.38 | 10.38 | 10.09 | 10.19 | 201,697 | -0.23(-2.25%) |
Jan 20, 2005 | 10.38 | 10.52 | 10.21 | 10.43 | 174,596 | -0.03(-0.26%) |
Jan 19, 2005 | 10.67 | 10.67 | 10.42 | 10.45 | 275,667 | -0.19(-1.78%) |
Jan 18, 2005 | 10.42 | 10.67 | 10.29 | 10.64 | 161,824 | +0.23(+2.16%) |
Jan 14, 2005 | 10.31 | 10.43 | 10.14 | 10.42 | 137,278 | +0.25(+2.48%) |
Jan 13, 2005 | 10.42 | 10.52 | 10.10 | 10.17 | 337,975 | -0.32(-3.09%) |
Jan 12, 2005 | 10.53 | 10.62 | 10.26 | 10.49 | 202,141 | -0.03(-0.26%) |
Jan 11, 2005 | 10.76 | 10.80 | 10.32 | 10.52 | 257,008 | -0.25(-2.34%) |
Jan 10, 2005 | 10.59 | 11.09 | 10.59 | 10.77 | 352,858 | +0.18(+1.70%) |
Jan 07, 2005 | 11.06 | 11.06 | 10.58 | 10.59 | 414,056 | -0.41(-3.76%) |
Jan 06, 2005 | 11.16 | 11.20 | 10.94 | 11.00 | 270,558 | -0.08(-0.73%) |
Jan 05, 2005 | 11.52 | 11.52 | 10.90 | 11.08 | 401,061 | -0.49(-4.20%) |
Jan 04, 2005 | 12.25 | 12.25 | 11.54 | 11.57 | 308,321 | -0.68(-5.58%) |
Jan 03, 2005 | 12.35 | 12.45 | 11.83 | 12.25 | 328,868 | -0.01(-0.07%) |
Dec 31, 2004 | 12.33 | 12.46 | 12.14 | 12.26 | 113,065 | -0.17(-1.38%) |
Dec 30, 2004 | 12.47 | 12.58 | 12.28 | 12.43 | 172,819 | -0.04(-0.29%) |
Dec 29, 2004 | 12.70 | 12.71 | 12.39 | 12.47 | 272,557 | -0.20(-1.56%) |
Dec 28, 2004 | 12.69 | 12.93 | 12.54 | 12.67 | 192,367 | +0.02(+0.14%) |
Dec 27, 2004 | 12.71 | 12.92 | 12.43 | 12.65 | 220,578 | +0.02(+0.14%) |
Dec 23, 2004 | 13.06 | 13.10 | 12.63 | 12.63 | 175,374 | -0.45(-3.44%) |
Dec 22, 2004 | 12.77 | 13.28 | 12.71 | 13.08 | 258,785 | +0.16(+1.25%) |
Dec 21, 2004 | 12.88 | 13.10 | 12.65 | 12.92 | 234,128 | +0.13(+0.99%) |
Dec 20, 2004 | 12.68 | 13.15 | 12.47 | 12.79 | 416,277 | +0.21(+1.65%) |
Dec 17, 2004 | 12.74 | 12.79 | 12.15 | 12.59 | 393,731 | +0.25(+2.04%) |
Dec 16, 2004 | 12.61 | 12.77 | 12.15 | 12.33 | 226,575 | -0.24(-1.93%) |
Dec 15, 2004 | 12.25 | 12.68 | 12.15 | 12.58 | 171,597 | +0.29(+2.34%) |
Dec 14, 2004 | 12.15 | 12.50 | 12.04 | 12.29 | 277,555 | +0.05(+0.44%) |
Dec 13, 2004 | 11.92 | 12.29 | 11.92 | 12.24 | 394,508 | +0.23(+1.87%) |
Dec 10, 2004 | 12.06 | 12.26 | 11.93 | 12.01 | 170,265 | -0.05(-0.45%) |
Dec 09, 2004 | 12.11 | 12.25 | 11.87 | 12.06 | 182,038 | +0.01(+0.07%) |
Dec 08, 2004 | 11.79 | 12.12 | 11.69 | 12.06 | 169,487 | +0.36(+3.08%) |
Dec 07, 2004 | 12.30 | 12.36 | 11.70 | 11.70 | 139,943 | -0.59(-4.83%) |
Dec 06, 2004 | 12.57 | 12.65 | 12.11 | 12.29 | 217,357 | -0.37(-2.92%) |
Dec 03, 2004 | 12.51 | 12.81 | 12.36 | 12.66 | 146,385 | +0.06(+0.50%) |
Dec 02, 2004 | 12.70 | 12.88 | 12.43 | 12.60 | 177,151 | -0.19(-1.48%) |