Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.85 | 10.90 | 10.71 | 10.76 | 1,824,360 | -0.02(-0.15%) |
Feb 25, 2005 | 10.85 | 10.88 | 10.75 | 10.78 | 1,990,765 | -0.07(-0.65%) |
Feb 24, 2005 | 10.91 | 10.92 | 10.78 | 10.85 | 2,657,656 | -0.09(-0.86%) |
Feb 23, 2005 | 10.86 | 10.94 | 10.82 | 10.94 | 2,835,113 | -0.07(-0.64%) |
Feb 22, 2005 | 10.92 | 11.07 | 10.82 | 11.01 | 2,805,261 | +0.48(+4.56%) |
Feb 18, 2005 | 10.58 | 10.58 | 10.46 | 10.53 | 1,905,657 | +0.02(+0.15%) |
Feb 17, 2005 | 10.47 | 10.70 | 10.47 | 10.52 | 2,240,881 | +0.05(+0.45%) |
Feb 16, 2005 | 10.52 | 10.52 | 10.32 | 10.47 | 2,508,908 | -0.04(-0.37%) |
Feb 15, 2005 | 10.67 | 10.69 | 10.49 | 10.51 | 3,077,226 | -0.39(-3.54%) |
Feb 14, 2005 | 10.90 | 11.06 | 10.87 | 10.90 | 2,695,764 | +0.04(+0.36%) |
Feb 11, 2005 | 10.82 | 11.03 | 10.75 | 10.86 | 3,872,033 | +0.17(+1.62%) |
Feb 10, 2005 | 10.72 | 10.82 | 10.49 | 10.68 | 5,934,950 | -0.13(-1.24%) |
Feb 09, 2005 | 10.64 | 10.87 | 10.60 | 10.82 | 5,243,035 | +0.17(+1.63%) |
Feb 08, 2005 | 10.43 | 10.89 | 10.43 | 10.64 | 3,382,472 | +0.08(+0.74%) |
Feb 07, 2005 | 11.00 | 11.04 | 10.55 | 10.56 | 2,845,021 | -0.37(-3.38%) |
Feb 04, 2005 | 10.93 | 11.04 | 10.82 | 10.93 | 1,380,274 | -0.06(-0.50%) |
Feb 03, 2005 | 11.04 | 11.11 | 10.94 | 10.99 | 920,563 | -0.31(-2.72%) |
Feb 02, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 1,465,636 | +0.13(+1.20%) |
Feb 01, 2005 | 10.97 | 11.16 | 10.97 | 11.16 | 1,234,320 | +0.15(+1.36%) |
Jan 31, 2005 | 11.01 | 11.05 | 10.90 | 11.01 | 732,183 | -0.08(-0.71%) |
Jan 28, 2005 | 11.19 | 11.26 | 11.07 | 11.09 | 841,299 | -0.09(-0.84%) |
Jan 27, 2005 | 11.06 | 11.25 | 11.02 | 11.19 | 1,213,741 | -0.06(-0.56%) |
Jan 26, 2005 | 11.27 | 11.36 | 11.19 | 11.25 | 1,155,817 | +0.14(+1.28%) |
Jan 25, 2005 | 11.34 | 11.38 | 11.08 | 11.11 | 1,843,160 | -0.39(-3.36%) |
Jan 24, 2005 | 11.53 | 11.68 | 11.43 | 11.49 | 1,785,744 | -0.15(-1.28%) |
Jan 21, 2005 | 11.30 | 11.66 | 11.30 | 11.64 | 3,042,294 | +0.36(+3.21%) |
Jan 20, 2005 | 11.10 | 11.32 | 11.10 | 11.28 | 1,526,101 | -0.08(-0.69%) |
Jan 19, 2005 | 11.30 | 11.43 | 11.28 | 11.36 | 1,843,033 | +0.09(+0.77%) |
Jan 18, 2005 | 11.10 | 11.29 | 11.04 | 11.27 | 2,135,703 | +0.17(+1.56%) |
Jan 14, 2005 | 11.01 | 11.13 | 10.98 | 11.10 | 2,577,629 | -0.09(-0.77%) |
Jan 13, 2005 | 10.98 | 11.19 | 10.75 | 11.19 | 2,200,740 | +0.17(+1.57%) |
Jan 12, 2005 | 11.22 | 11.27 | 11.01 | 11.01 | 2,422,402 | -0.01(-0.07%) |
Jan 11, 2005 | 10.96 | 11.12 | 10.92 | 11.02 | 1,988,478 | +0.12(+1.08%) |
Jan 10, 2005 | 10.16 | 10.98 | 10.12 | 10.90 | 3,074,685 | +0.08(+0.73%) |
Jan 07, 2005 | 10.90 | 11.01 | 10.72 | 10.82 | 1,937,414 | +0.13(+1.25%) |
Jan 06, 2005 | 10.86 | 10.86 | 10.55 | 10.69 | 2,212,046 | -0.22(-2.02%) |
Jan 05, 2005 | 10.98 | 11.10 | 10.78 | 10.91 | 2,798,148 | -0.15(-1.35%) |
Jan 04, 2005 | 11.18 | 11.26 | 10.97 | 11.06 | 2,271,113 | -0.13(-1.20%) |
Jan 03, 2005 | 11.58 | 11.59 | 11.18 | 11.19 | 1,871,995 | -0.65(-5.45%) |
Dec 31, 2004 | 11.81 | 11.91 | 11.78 | 11.84 | 774,864 | +0.03(+0.27%) |
Dec 30, 2004 | 11.81 | 11.93 | 11.77 | 11.81 | 1,030,823 | -0.05(-0.40%) |
Dec 29, 2004 | 11.76 | 11.86 | 11.58 | 11.86 | 1,422,320 | +0.03(+0.27%) |
Dec 28, 2004 | 11.97 | 12.01 | 11.67 | 11.82 | 2,268,192 | -0.30(-2.47%) |
Dec 27, 2004 | 12.08 | 12.20 | 11.96 | 12.12 | 1,390,182 | +0.05(+0.39%) |
Dec 23, 2004 | 11.98 | 12.14 | 11.96 | 12.08 | 1,372,525 | +0.13(+1.05%) |
Dec 22, 2004 | 11.91 | 11.97 | 11.86 | 11.95 | 1,399,709 | -0.01(-0.07%) |
Dec 21, 2004 | 11.81 | 11.97 | 11.81 | 11.96 | 1,975,522 | +0.17(+1.40%) |
Dec 20, 2004 | 11.86 | 12.09 | 11.77 | 11.79 | 2,529,994 | +0.01(+0.07%) |
Dec 17, 2004 | 11.95 | 12.06 | 11.62 | 11.78 | 5,281,905 | -0.09(-0.80%) |
Dec 16, 2004 | 12.01 | 12.40 | 11.81 | 11.88 | 11,148,007 | +0.87(+7.94%) |
Dec 15, 2004 | 11.01 | 11.17 | 10.97 | 11.01 | 2,176,859 | +0.15(+1.38%) |
Dec 14, 2004 | 10.90 | 10.90 | 10.73 | 10.86 | 1,639,790 | -0.13(-1.22%) |
Dec 13, 2004 | 10.86 | 11.01 | 10.79 | 10.99 | 1,916,327 | +0.17(+1.53%) |
Dec 10, 2004 | 10.79 | 10.98 | 10.74 | 10.82 | 2,734,380 | +0.00(+0.00%) |
Dec 09, 2004 | 10.81 | 10.93 | 10.73 | 10.82 | 3,084,085 | -0.12(-1.08%) |
Dec 08, 2004 | 10.57 | 11.02 | 10.38 | 10.94 | 4,394,876 | -0.14(-1.28%) |
Dec 07, 2004 | 11.33 | 11.33 | 10.99 | 11.08 | 3,826,304 | -0.14(-1.26%) |
Dec 06, 2004 | 10.98 | 11.49 | 10.79 | 11.23 | 4,573,222 | -0.06(-0.56%) |
Dec 03, 2004 | 11.22 | 11.56 | 10.96 | 11.29 | 2,737,429 | +0.07(+0.63%) |
Dec 02, 2004 | 11.86 | 11.92 | 11.16 | 11.22 | 3,614,169 | -0.61(-5.19%) |