Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.05 | 12.06 | 11.78 | 11.85 | 1,219,773 | -0.20(-1.67%) |
Feb 25, 2005 | 11.92 | 12.05 | 11.87 | 12.05 | 726,803 | +0.09(+0.72%) |
Feb 24, 2005 | 11.77 | 11.96 | 11.76 | 11.96 | 1,240,106 | +0.19(+1.62%) |
Feb 23, 2005 | 11.64 | 11.79 | 11.64 | 11.77 | 2,313,479 | +0.13(+1.12%) |
Feb 22, 2005 | 11.70 | 11.85 | 11.58 | 11.64 | 1,297,717 | -0.20(-1.70%) |
Feb 18, 2005 | 11.73 | 11.97 | 11.70 | 11.84 | 2,084,616 | -0.20(-1.65%) |
Feb 17, 2005 | 12.18 | 12.19 | 11.88 | 12.04 | 2,536,242 | -0.36(-2.93%) |
Feb 16, 2005 | 12.49 | 12.69 | 12.40 | 12.40 | 1,567,247 | -0.09(-0.71%) |
Feb 15, 2005 | 12.23 | 12.51 | 12.23 | 12.49 | 1,453,380 | +0.26(+2.12%) |
Feb 14, 2005 | 12.25 | 12.36 | 12.13 | 12.23 | 769,955 | -0.02(-0.16%) |
Feb 11, 2005 | 12.08 | 12.25 | 12.01 | 12.25 | 1,223,613 | +0.16(+1.34%) |
Feb 10, 2005 | 11.84 | 12.13 | 11.75 | 12.09 | 1,339,739 | +0.22(+1.86%) |
Feb 09, 2005 | 11.97 | 11.97 | 11.74 | 11.87 | 883,143 | -0.10(-0.81%) |
Feb 08, 2005 | 11.97 | 12.00 | 11.91 | 11.97 | 1,082,184 | -0.03(-0.24%) |
Feb 07, 2005 | 12.17 | 12.19 | 11.95 | 12.00 | 1,417,458 | -0.17(-1.44%) |
Feb 04, 2005 | 11.98 | 12.23 | 11.95 | 12.17 | 1,632,313 | +0.17(+1.38%) |
Feb 03, 2005 | 12.17 | 12.25 | 11.98 | 12.01 | 4,119,530 | +0.16(+1.38%) |
Feb 02, 2005 | 11.67 | 11.92 | 11.62 | 11.84 | 2,308,509 | +0.11(+0.92%) |
Feb 01, 2005 | 11.40 | 11.73 | 11.33 | 11.73 | 2,657,112 | +0.24(+2.12%) |
Jan 31, 2005 | 11.18 | 11.55 | 11.16 | 11.49 | 3,274,342 | +0.30(+2.71%) |
Jan 28, 2005 | 11.09 | 11.19 | 11.09 | 11.19 | 1,418,361 | +0.08(+0.72%) |
Jan 27, 2005 | 10.74 | 11.15 | 10.74 | 11.11 | 1,802,435 | +0.26(+2.43%) |
Jan 26, 2005 | 10.79 | 10.86 | 10.73 | 10.84 | 816,721 | +0.09(+0.84%) |
Jan 25, 2005 | 10.62 | 10.89 | 10.62 | 10.75 | 762,499 | -0.08(-0.72%) |
Jan 24, 2005 | 10.93 | 11.01 | 10.82 | 10.83 | 546,514 | -0.08(-0.75%) |
Jan 21, 2005 | 10.88 | 10.99 | 10.83 | 10.91 | 956,795 | -0.02(-0.20%) |
Jan 20, 2005 | 10.96 | 10.97 | 10.83 | 10.94 | 1,146,121 | -0.02(-0.20%) |
Jan 19, 2005 | 11.02 | 11.08 | 10.93 | 10.96 | 1,044,454 | -0.09(-0.78%) |
Jan 18, 2005 | 10.89 | 11.10 | 10.88 | 11.04 | 1,045,358 | +0.10(+0.89%) |
Jan 14, 2005 | 10.87 | 10.95 | 10.78 | 10.95 | 738,099 | +0.05(+0.49%) |
Jan 13, 2005 | 10.83 | 10.96 | 10.73 | 10.89 | 1,080,602 | +0.03(+0.31%) |
Jan 12, 2005 | 10.59 | 10.94 | 10.58 | 10.86 | 1,583,287 | +0.08(+0.76%) |
Jan 11, 2005 | 10.74 | 10.87 | 10.66 | 10.78 | 1,782,554 | -0.18(-1.62%) |
Jan 10, 2005 | 10.87 | 11.10 | 10.65 | 10.95 | 2,380,805 | +0.08(+0.75%) |
Jan 07, 2005 | 10.42 | 11.00 | 10.42 | 10.87 | 4,424,982 | +0.58(+5.68%) |
Jan 06, 2005 | 9.959 | 10.34 | 9.955 | 10.29 | 1,515,510 | +0.39(+3.98%) |
Jan 05, 2005 | 10.18 | 10.18 | 9.895 | 9.895 | 981,421 | -0.29(-2.80%) |
Jan 04, 2005 | 10.28 | 10.35 | 10.16 | 10.18 | 1,464,902 | -0.10(-0.99%) |
Jan 03, 2005 | 10.30 | 10.36 | 10.24 | 10.28 | 1,209,154 | -0.01(-0.11%) |
Dec 31, 2004 | 10.31 | 10.38 | 10.26 | 10.29 | 525,729 | -0.04(-0.41%) |
Dec 30, 2004 | 10.22 | 10.39 | 10.22 | 10.34 | 781,477 | +0.10(+0.93%) |
Dec 29, 2004 | 10.28 | 10.29 | 10.18 | 10.24 | 384,525 | +0.02(+0.15%) |
Dec 28, 2004 | 10.25 | 10.26 | 10.11 | 10.22 | 1,074,954 | -0.03(-0.28%) |
Dec 27, 2004 | 10.18 | 10.33 | 10.15 | 10.25 | 588,084 | +0.06(+0.63%) |
Dec 23, 2004 | 10.18 | 10.22 | 10.17 | 10.19 | 404,633 | +0.02(+0.15%) |
Dec 22, 2004 | 10.19 | 10.37 | 10.16 | 10.17 | 798,421 | -0.02(-0.17%) |
Dec 21, 2004 | 10.13 | 10.26 | 10.12 | 10.19 | 1,047,391 | +0.03(+0.26%) |
Dec 20, 2004 | 10.24 | 10.24 | 10.12 | 10.16 | 2,408,594 | -0.42(-3.95%) |
Dec 17, 2004 | 10.39 | 10.58 | 10.33 | 10.58 | 1,623,954 | +0.19(+1.85%) |
Dec 16, 2004 | 10.36 | 10.51 | 10.31 | 10.39 | 741,940 | +0.03(+0.32%) |
Dec 15, 2004 | 10.26 | 10.36 | 10.25 | 10.36 | 1,072,921 | -0.04(-0.34%) |
Dec 14, 2004 | 10.21 | 10.39 | 10.21 | 10.39 | 881,788 | +0.14(+1.38%) |
Dec 13, 2004 | 10.19 | 10.30 | 10.17 | 10.25 | 431,970 | +0.06(+0.57%) |
Dec 10, 2004 | 10.14 | 10.22 | 10.12 | 10.19 | 427,903 | +0.01(+0.13%) |
Dec 09, 2004 | 10.16 | 10.18 | 10.11 | 10.18 | 834,343 | +0.01(+0.11%) |
Dec 08, 2004 | 10.09 | 10.20 | 10.09 | 10.17 | 1,278,287 | +0.09(+0.86%) |
Dec 07, 2004 | 10.17 | 10.19 | 10.04 | 10.08 | 860,325 | -0.07(-0.65%) |
Dec 06, 2004 | 10.20 | 10.22 | 10.01 | 10.15 | 560,295 | -0.06(-0.54%) |
Dec 03, 2004 | 10.09 | 10.26 | 10.07 | 10.20 | 663,543 | +0.07(+0.70%) |
Dec 02, 2004 | 10.03 | 10.18 | 10.03 | 10.13 | 896,925 | +0.12(+1.17%) |