Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.47 | 10.48 | 10.36 | 10.42 | 216,115 | -0.04(-0.34%) |
Feb 25, 2005 | 10.38 | 10.46 | 10.36 | 10.46 | 286,651 | +0.10(+0.96%) |
Feb 24, 2005 | 10.31 | 10.37 | 10.30 | 10.36 | 125,022 | +0.03(+0.27%) |
Feb 23, 2005 | 10.35 | 10.36 | 10.28 | 10.33 | 205,274 | +0.01(+0.07%) |
Feb 22, 2005 | 10.45 | 10.45 | 10.31 | 10.32 | 270,460 | -0.13(-1.29%) |
Feb 18, 2005 | 10.45 | 10.50 | 10.41 | 10.46 | 226,956 | -0.03(-0.27%) |
Feb 17, 2005 | 10.55 | 10.55 | 10.45 | 10.48 | 336,632 | -0.03(-0.27%) |
Feb 16, 2005 | 10.48 | 10.54 | 10.45 | 10.51 | 188,097 | +0.02(+0.20%) |
Feb 15, 2005 | 10.48 | 10.55 | 10.48 | 10.49 | 201,472 | -0.01(-0.14%) |
Feb 14, 2005 | 10.53 | 10.53 | 10.47 | 10.50 | 140,650 | -0.01(-0.07%) |
Feb 11, 2005 | 10.44 | 10.53 | 10.41 | 10.51 | 295,803 | +0.05(+0.48%) |
Feb 10, 2005 | 10.43 | 10.46 | 10.40 | 10.46 | 118,264 | +0.04(+0.34%) |
Feb 09, 2005 | 10.45 | 10.48 | 10.38 | 10.43 | 166,556 | -0.05(-0.47%) |
Feb 08, 2005 | 10.46 | 10.49 | 10.45 | 10.48 | 132,625 | +0.01(+0.07%) |
Feb 07, 2005 | 10.48 | 10.50 | 10.46 | 10.47 | 128,824 | +0.01(+0.14%) |
Feb 04, 2005 | 10.39 | 10.46 | 10.35 | 10.46 | 192,884 | +0.09(+0.89%) |
Feb 03, 2005 | 10.34 | 10.36 | 10.32 | 10.36 | 131,780 | -0.01(-0.14%) |
Feb 02, 2005 | 10.31 | 10.38 | 10.27 | 10.38 | 139,665 | +0.07(+0.69%) |
Feb 01, 2005 | 10.21 | 10.32 | 10.20 | 10.31 | 191,758 | +0.11(+1.04%) |
Jan 31, 2005 | 10.21 | 10.24 | 10.17 | 10.20 | 204,429 | +0.03(+0.28%) |
Jan 28, 2005 | 10.22 | 10.22 | 10.14 | 10.17 | 107,705 | -0.04(-0.42%) |
Jan 27, 2005 | 10.22 | 10.26 | 10.16 | 10.21 | 68,706 | -0.03(-0.28%) |
Jan 26, 2005 | 10.23 | 10.25 | 10.21 | 10.24 | 173,877 | -0.01(-0.07%) |
Jan 25, 2005 | 10.21 | 10.26 | 10.20 | 10.25 | 271,023 | +0.04(+0.35%) |
Jan 24, 2005 | 10.23 | 10.23 | 10.16 | 10.21 | 144,029 | -0.01(-0.07%) |
Jan 21, 2005 | 10.22 | 10.26 | 10.19 | 10.22 | 128,261 | +0.00(+0.00%) |
Jan 20, 2005 | 10.21 | 10.26 | 10.18 | 10.22 | 135,159 | -0.04(-0.35%) |
Jan 19, 2005 | 10.35 | 10.36 | 10.26 | 10.26 | 157,968 | -0.09(-0.82%) |
Jan 18, 2005 | 10.28 | 10.35 | 10.26 | 10.34 | 138,679 | +0.05(+0.48%) |
Jan 14, 2005 | 10.23 | 10.30 | 10.21 | 10.29 | 119,391 | +0.06(+0.55%) |
Jan 13, 2005 | 10.29 | 10.29 | 10.21 | 10.23 | 127,698 | -0.03(-0.28%) |
Jan 12, 2005 | 10.31 | 10.31 | 10.23 | 10.26 | 139,946 | -0.02(-0.21%) |
Jan 11, 2005 | 10.33 | 10.35 | 10.26 | 10.28 | 121,503 | -0.05(-0.48%) |
Jan 10, 2005 | 10.33 | 10.35 | 10.30 | 10.33 | 137,131 | -0.01(-0.14%) |
Jan 07, 2005 | 10.38 | 10.41 | 10.33 | 10.35 | 109,817 | -0.02(-0.21%) |
Jan 06, 2005 | 10.41 | 10.41 | 10.31 | 10.37 | 83,348 | -0.01(-0.07%) |
Jan 05, 2005 | 10.58 | 10.59 | 10.30 | 10.38 | 129,246 | -0.18(-1.75%) |
Jan 04, 2005 | 10.65 | 10.73 | 10.44 | 10.56 | 166,556 | -0.17(-1.59%) |
Jan 03, 2005 | 10.95 | 10.96 | 10.70 | 10.73 | 124,600 | -0.23(-2.14%) |
Dec 31, 2004 | 10.75 | 11.01 | 10.69 | 10.97 | 1,094,373 | +0.28(+2.66%) |
Dec 30, 2004 | 10.77 | 10.77 | 10.65 | 10.68 | 103,059 | +0.06(+0.60%) |
Dec 29, 2004 | 10.55 | 10.72 | 10.52 | 10.62 | 157,123 | +0.07(+0.67%) |
Dec 28, 2004 | 10.43 | 10.55 | 10.43 | 10.55 | 217,804 | +0.11(+1.02%) |
Dec 27, 2004 | 10.50 | 10.50 | 10.43 | 10.44 | 149,802 | -0.03(-0.27%) |
Dec 23, 2004 | 10.44 | 10.52 | 10.42 | 10.47 | 193,306 | +0.04(+0.41%) |
Dec 22, 2004 | 10.43 | 10.46 | 10.39 | 10.43 | 238,501 | +0.00(+0.00%) |
Dec 21, 2004 | 10.43 | 10.44 | 10.36 | 10.43 | 185,844 | +0.07(+0.69%) |
Dec 20, 2004 | 10.41 | 10.48 | 10.30 | 10.36 | 361,412 | -0.63(-5.69%) |
Dec 17, 2004 | 10.95 | 11.02 | 10.95 | 10.98 | 258,493 | +0.01(+0.06%) |
Dec 16, 2004 | 10.97 | 11.04 | 10.95 | 10.97 | 407,169 | +0.00(+0.00%) |
Dec 15, 2004 | 10.95 | 10.97 | 10.93 | 10.97 | 372,253 | +0.03(+0.26%) |
Dec 14, 2004 | 10.93 | 10.95 | 10.91 | 10.95 | 262,013 | +0.01(+0.13%) |
Dec 13, 2004 | 10.94 | 10.99 | 10.89 | 10.93 | 372,816 | -0.01(-0.07%) |
Dec 10, 2004 | 10.95 | 10.96 | 10.90 | 10.94 | 186,126 | -0.01(-0.13%) |
Dec 09, 2004 | 10.95 | 10.97 | 10.85 | 10.95 | 230,335 | -0.02(-0.19%) |
Dec 08, 2004 | 10.94 | 11.00 | 10.93 | 10.97 | 186,408 | +0.01(+0.06%) |
Dec 07, 2004 | 10.99 | 11.06 | 10.95 | 10.97 | 631,732 | +0.03(+0.26%) |
Dec 06, 2004 | 10.96 | 10.96 | 10.87 | 10.94 | 207,104 | -0.01(-0.06%) |
Dec 03, 2004 | 11.00 | 11.15 | 10.91 | 10.95 | 170,639 | -0.04(-0.32%) |
Dec 02, 2004 | 10.98 | 11.00 | 10.92 | 10.98 | 130,232 | -0.01(-0.13%) |