Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.08 | 12.97 | 12.05 | 12.84 | 113,673 | +0.84(+7.00%) |
Feb 25, 2005 | 11.90 | 12.35 | 11.90 | 12.00 | 118,317 | +0.00(+0.00%) |
Feb 24, 2005 | 12.06 | 12.43 | 11.49 | 12.00 | 184,553 | -0.10(-0.83%) |
Feb 23, 2005 | 12.65 | 12.67 | 12.07 | 12.10 | 88,180 | -0.35(-2.81%) |
Feb 22, 2005 | 12.90 | 13.08 | 12.43 | 12.45 | 126,772 | -0.52(-4.01%) |
Feb 18, 2005 | 13.45 | 13.56 | 12.94 | 12.97 | 369,341 | -0.44(-3.28%) |
Feb 17, 2005 | 14.10 | 14.17 | 13.08 | 13.41 | 182,898 | -0.50(-3.59%) |
Feb 16, 2005 | 14.00 | 14.00 | 13.51 | 13.91 | 64,960 | -0.08(-0.57%) |
Feb 15, 2005 | 13.54 | 14.17 | 13.48 | 13.99 | 81,186 | +0.77(+5.82%) |
Feb 14, 2005 | 13.06 | 13.27 | 13.05 | 13.22 | 42,764 | +0.16(+1.23%) |
Feb 11, 2005 | 13.25 | 13.25 | 12.90 | 13.06 | 140,241 | -0.22(-1.66%) |
Feb 10, 2005 | 13.15 | 13.30 | 13.06 | 13.28 | 45,999 | +0.10(+0.76%) |
Feb 09, 2005 | 13.18 | 13.24 | 13.14 | 13.18 | 96,958 | -0.02(-0.15%) |
Feb 08, 2005 | 13.38 | 13.46 | 12.89 | 13.20 | 161,932 | -0.26(-1.93%) |
Feb 07, 2005 | 14.10 | 14.10 | 13.12 | 13.46 | 432,265 | -0.54(-3.86%) |
Feb 04, 2005 | 13.25 | 14.00 | 13.25 | 14.00 | 282,720 | +0.51(+3.78%) |
Feb 03, 2005 | 13.25 | 13.49 | 13.05 | 13.49 | 86,863 | +0.24(+1.81%) |
Feb 02, 2005 | 12.83 | 13.25 | 12.70 | 13.25 | 151,704 | +0.27(+2.08%) |
Feb 01, 2005 | 12.96 | 13.00 | 12.64 | 12.98 | 128,570 | +0.24(+1.88%) |
Jan 31, 2005 | 12.32 | 12.86 | 12.28 | 12.74 | 70,668 | +0.54(+4.43%) |
Jan 28, 2005 | 12.17 | 12.23 | 12.01 | 12.20 | 19,272 | +0.04(+0.33%) |
Jan 27, 2005 | 11.83 | 12.39 | 11.60 | 12.16 | 94,441 | +0.16(+1.33%) |
Jan 26, 2005 | 11.99 | 12.10 | 11.85 | 12.00 | 53,532 | +0.12(+1.01%) |
Jan 25, 2005 | 12.10 | 12.20 | 11.79 | 11.88 | 57,063 | -0.12(-1.00%) |
Jan 24, 2005 | 12.10 | 12.52 | 12.00 | 12.00 | 147,952 | -0.15(-1.23%) |
Jan 21, 2005 | 11.99 | 12.32 | 11.79 | 12.15 | 96,522 | +0.29(+2.45%) |
Jan 20, 2005 | 11.90 | 12.25 | 11.44 | 11.86 | 142,441 | -0.40(-3.26%) |
Jan 19, 2005 | 12.52 | 12.71 | 12.04 | 12.26 | 194,539 | -0.35(-2.78%) |
Jan 18, 2005 | 11.90 | 12.70 | 11.72 | 12.61 | 170,947 | +0.85(+7.23%) |
Jan 14, 2005 | 11.08 | 11.87 | 11.00 | 11.76 | 167,791 | +0.66(+5.95%) |
Jan 13, 2005 | 10.90 | 11.21 | 10.90 | 11.10 | 58,187 | +0.08(+0.73%) |
Jan 12, 2005 | 10.89 | 11.10 | 10.68 | 11.02 | 98,534 | +0.04(+0.36%) |
Jan 11, 2005 | 11.25 | 11.25 | 10.87 | 10.98 | 98,160 | -0.19(-1.70%) |
Jan 10, 2005 | 11.20 | 11.25 | 10.95 | 11.17 | 58,251 | +0.08(+0.72%) |
Jan 07, 2005 | 10.55 | 11.26 | 10.48 | 11.09 | 208,745 | +0.66(+6.33%) |
Jan 06, 2005 | 10.10 | 10.76 | 10.06 | 10.43 | 125,070 | +0.18(+1.76%) |
Jan 05, 2005 | 10.05 | 10.70 | 10.00 | 10.25 | 153,154 | +0.04(+0.39%) |
Jan 04, 2005 | 10.00 | 10.29 | 10.00 | 10.21 | 264,617 | +0.13(+1.29%) |
Jan 03, 2005 | 10.25 | 10.37 | 9.860 | 10.08 | 1,116,830 | -0.17(-1.66%) |
Dec 31, 2004 | 10.19 | 10.50 | 10.19 | 10.25 | 67,900 | -0.05(-0.49%) |
Dec 30, 2004 | 9.870 | 10.42 | 9.660 | 10.30 | 98,600 | +0.43(+4.36%) |
Dec 29, 2004 | 9.950 | 9.960 | 9.490 | 9.870 | 149,200 | +0.03(+0.30%) |
Dec 28, 2004 | 9.800 | 9.900 | 9.440 | 9.840 | 54,600 | +0.12(+1.23%) |
Dec 27, 2004 | 9.400 | 9.780 | 9.400 | 9.720 | 50,500 | +0.12(+1.25%) |
Dec 23, 2004 | 9.550 | 9.680 | 9.220 | 9.600 | 54,100 | +0.26(+2.78%) |
Dec 22, 2004 | 9.280 | 9.550 | 9.120 | 9.340 | 52,500 | +0.14(+1.52%) |
Dec 21, 2004 | 9.624 | 9.624 | 9.030 | 9.200 | 109,000 | -0.25(-2.65%) |
Dec 20, 2004 | 9.070 | 9.700 | 8.910 | 9.450 | 115,400 | -0.05(-0.53%) |
Dec 17, 2004 | 9.110 | 9.500 | 9.030 | 9.500 | 95,500 | +0.30(+3.26%) |
Dec 16, 2004 | 9.100 | 9.380 | 9.060 | 9.200 | 142,100 | -0.18(-1.92%) |
Dec 15, 2004 | 9.480 | 9.700 | 9.310 | 9.380 | 111,100 | -0.41(-4.19%) |
Dec 14, 2004 | 9.550 | 9.900 | 9.550 | 9.790 | 68,100 | +0.09(+0.93%) |
Dec 13, 2004 | 9.550 | 9.700 | 9.520 | 9.700 | 13,600 | +0.14(+1.46%) |
Dec 10, 2004 | 9.990 | 9.990 | 9.420 | 9.560 | 108,900 | -0.34(-3.43%) |
Dec 09, 2004 | 9.880 | 9.960 | 9.750 | 9.900 | 125,500 | +0.10(+1.02%) |
Dec 08, 2004 | 9.750 | 9.900 | 9.700 | 9.800 | 129,600 | +0.05(+0.51%) |
Dec 07, 2004 | 9.590 | 9.890 | 9.590 | 9.750 | 65,500 | -0.01(-0.10%) |
Dec 06, 2004 | 9.640 | 10.00 | 9.450 | 9.760 | 54,400 | +0.12(+1.24%) |
Dec 03, 2004 | 10.00 | 10.00 | 9.440 | 9.640 | 268,300 | -0.24(-2.43%) |
Dec 02, 2004 | 9.800 | 10.04 | 9.720 | 9.880 | 118,200 | +0.03(+0.30%) |