Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.08 | 12.32 | 11.71 | 11.91 | 2,452,483 | -0.14(-1.18%) |
Feb 25, 2005 | 11.94 | 12.14 | 11.84 | 12.05 | 2,089,974 | +0.11(+0.92%) |
Feb 24, 2005 | 11.97 | 12.04 | 11.70 | 11.94 | 2,280,981 | +0.04(+0.33%) |
Feb 23, 2005 | 11.81 | 11.97 | 11.81 | 11.90 | 1,553,945 | +0.09(+0.73%) |
Feb 22, 2005 | 12.18 | 12.18 | 11.80 | 11.81 | 1,586,901 | -0.27(-2.21%) |
Feb 18, 2005 | 11.97 | 12.10 | 11.92 | 12.08 | 1,557,981 | +0.16(+1.32%) |
Feb 17, 2005 | 12.19 | 12.24 | 11.90 | 11.92 | 2,118,222 | -0.22(-1.79%) |
Feb 16, 2005 | 11.82 | 12.18 | 11.81 | 12.14 | 2,208,681 | +0.33(+2.77%) |
Feb 15, 2005 | 11.81 | 11.91 | 11.72 | 11.81 | 1,819,606 | +0.03(+0.28%) |
Feb 14, 2005 | 11.87 | 11.91 | 11.69 | 11.78 | 1,820,615 | -0.09(-0.73%) |
Feb 11, 2005 | 11.72 | 11.89 | 11.63 | 11.87 | 1,491,734 | +0.12(+1.04%) |
Feb 10, 2005 | 11.52 | 11.75 | 11.42 | 11.75 | 1,737,554 | +0.31(+2.68%) |
Feb 09, 2005 | 11.77 | 11.77 | 11.36 | 11.44 | 1,358,231 | -0.03(-0.23%) |
Feb 08, 2005 | 11.48 | 11.57 | 11.39 | 11.47 | 1,340,408 | -0.01(-0.13%) |
Feb 07, 2005 | 11.63 | 11.68 | 11.32 | 11.48 | 1,041,120 | -0.15(-1.28%) |
Feb 04, 2005 | 11.57 | 11.64 | 11.46 | 11.63 | 2,263,494 | +0.08(+0.72%) |
Feb 03, 2005 | 11.59 | 11.59 | 11.29 | 11.55 | 1,328,302 | -0.05(-0.41%) |
Feb 02, 2005 | 11.28 | 11.60 | 11.26 | 11.59 | 2,128,646 | +0.35(+3.09%) |
Feb 01, 2005 | 11.29 | 11.32 | 11.21 | 11.25 | 1,654,493 | -0.02(-0.21%) |
Jan 31, 2005 | 11.07 | 11.29 | 10.93 | 11.27 | 2,096,027 | +0.20(+1.83%) |
Jan 28, 2005 | 10.87 | 11.08 | 10.79 | 11.07 | 2,746,728 | +0.20(+1.81%) |
Jan 27, 2005 | 10.71 | 10.88 | 10.66 | 10.87 | 3,182,545 | +0.27(+2.52%) |
Jan 26, 2005 | 10.56 | 10.65 | 10.44 | 10.60 | 2,745,382 | +0.32(+3.09%) |
Jan 25, 2005 | 10.42 | 10.52 | 10.13 | 10.29 | 1,182,693 | -0.07(-0.69%) |
Jan 24, 2005 | 10.39 | 10.43 | 10.32 | 10.36 | 1,572,441 | +0.16(+1.60%) |
Jan 21, 2005 | 10.11 | 10.34 | 10.08 | 10.19 | 1,485,344 | +0.19(+1.87%) |
Jan 20, 2005 | 10.11 | 10.20 | 9.852 | 10.01 | 1,725,111 | -0.13(-1.32%) |
Jan 19, 2005 | 10.01 | 10.29 | 10.01 | 10.14 | 1,988,418 | +0.13(+1.34%) |
Jan 18, 2005 | 9.932 | 10.14 | 9.914 | 10.01 | 1,679,041 | +0.20(+2.03%) |
Jan 14, 2005 | 9.787 | 9.810 | 9.626 | 9.807 | 933,174 | +0.10(+0.98%) |
Jan 13, 2005 | 9.739 | 9.891 | 9.674 | 9.712 | 1,392,868 | +0.03(+0.28%) |
Jan 12, 2005 | 9.495 | 9.712 | 9.445 | 9.685 | 1,333,346 | +0.19(+2.04%) |
Jan 11, 2005 | 9.507 | 9.546 | 9.382 | 9.492 | 920,059 | -0.01(-0.16%) |
Jan 10, 2005 | 9.516 | 9.671 | 9.483 | 9.507 | 982,607 | +0.12(+1.27%) |
Jan 07, 2005 | 9.742 | 9.742 | 9.323 | 9.388 | 1,622,546 | -0.35(-3.63%) |
Jan 06, 2005 | 9.489 | 9.843 | 9.448 | 9.742 | 1,453,734 | +0.22(+2.34%) |
Jan 05, 2005 | 9.552 | 9.668 | 9.519 | 9.519 | 894,838 | -0.08(-0.81%) |
Jan 04, 2005 | 9.703 | 9.760 | 9.578 | 9.596 | 1,293,329 | -0.02(-0.19%) |
Jan 03, 2005 | 10.09 | 10.09 | 9.611 | 9.614 | 2,133,691 | -0.51(-5.02%) |
Dec 31, 2004 | 10.10 | 10.19 | 10.10 | 10.12 | 420,012 | -0.00(-0.03%) |
Dec 30, 2004 | 10.16 | 10.16 | 10.04 | 10.13 | 805,724 | -0.03(-0.32%) |
Dec 29, 2004 | 9.938 | 10.17 | 9.876 | 10.16 | 1,257,683 | +0.25(+2.52%) |
Dec 28, 2004 | 9.813 | 9.932 | 9.792 | 9.908 | 964,112 | +0.10(+0.97%) |
Dec 27, 2004 | 10.01 | 10.01 | 9.789 | 9.813 | 1,039,438 | -0.19(-1.90%) |
Dec 23, 2004 | 9.974 | 10.05 | 9.923 | 10.00 | 491,303 | +0.06(+0.60%) |
Dec 22, 2004 | 10.11 | 10.11 | 9.784 | 9.944 | 1,201,189 | -0.11(-1.07%) |
Dec 21, 2004 | 9.882 | 10.05 | 9.882 | 10.05 | 1,083,155 | +0.19(+1.93%) |
Dec 20, 2004 | 9.810 | 9.947 | 9.807 | 9.861 | 663,142 | +0.02(+0.21%) |
Dec 17, 2004 | 9.784 | 9.900 | 9.718 | 9.840 | 1,152,092 | +0.09(+0.88%) |
Dec 16, 2004 | 9.852 | 9.876 | 9.647 | 9.754 | 1,165,207 | -0.10(-1.00%) |
Dec 15, 2004 | 9.665 | 9.864 | 9.549 | 9.852 | 1,444,318 | +0.23(+2.41%) |
Dec 14, 2004 | 9.293 | 9.620 | 9.278 | 9.620 | 1,520,654 | +0.37(+3.95%) |
Dec 13, 2004 | 9.219 | 9.269 | 9.132 | 9.254 | 1,258,020 | +0.08(+0.84%) |
Dec 10, 2004 | 9.329 | 9.361 | 9.082 | 9.177 | 1,175,968 | -0.13(-1.44%) |
Dec 09, 2004 | 9.189 | 9.349 | 9.150 | 9.311 | 1,414,390 | +0.16(+1.75%) |
Dec 08, 2004 | 9.052 | 9.177 | 8.948 | 9.150 | 1,553,273 | +0.10(+1.05%) |
Dec 07, 2004 | 9.263 | 9.293 | 9.028 | 9.055 | 1,372,355 | -0.21(-2.25%) |
Dec 06, 2004 | 9.361 | 9.367 | 9.192 | 9.263 | 1,381,098 | -0.06(-0.67%) |
Dec 03, 2004 | 9.227 | 9.409 | 9.192 | 9.326 | 999,421 | +0.10(+1.06%) |
Dec 02, 2004 | 9.263 | 9.296 | 9.040 | 9.227 | 1,666,263 | -0.19(-1.99%) |