Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.88 | 11.99 | 11.34 | 11.54 | 718,750 | -0.45(-3.75%) |
Feb 25, 2005 | 11.70 | 11.99 | 11.55 | 11.99 | 463,206 | +0.30(+2.57%) |
Feb 24, 2005 | 11.41 | 11.70 | 11.23 | 11.69 | 570,605 | +0.20(+1.74%) |
Feb 23, 2005 | 10.98 | 11.50 | 10.92 | 11.49 | 532,806 | +0.48(+4.36%) |
Feb 22, 2005 | 11.44 | 11.58 | 10.95 | 11.01 | 634,298 | -0.42(-3.67%) |
Feb 18, 2005 | 11.70 | 11.70 | 11.11 | 11.43 | 773,102 | -0.07(-0.61%) |
Feb 17, 2005 | 11.50 | 11.74 | 11.31 | 11.50 | 694,295 | +0.08(+0.70%) |
Feb 16, 2005 | 11.43 | 11.51 | 11.19 | 11.42 | 566,808 | -0.01(-0.09%) |
Feb 15, 2005 | 11.56 | 11.57 | 11.24 | 11.43 | 661,709 | +0.23(+2.05%) |
Feb 14, 2005 | 11.60 | 11.80 | 11.10 | 11.20 | 560,763 | -0.35(-3.03%) |
Feb 11, 2005 | 11.32 | 11.62 | 11.29 | 11.55 | 1,102,637 | +0.23(+2.03%) |
Feb 10, 2005 | 10.55 | 11.47 | 10.55 | 11.32 | 901,015 | +0.77(+7.30%) |
Feb 09, 2005 | 11.02 | 11.22 | 10.45 | 10.55 | 531,513 | -0.46(-4.22%) |
Feb 08, 2005 | 11.20 | 11.50 | 10.82 | 11.02 | 556,116 | -0.10(-0.94%) |
Feb 07, 2005 | 11.40 | 11.44 | 10.96 | 11.12 | 497,041 | -0.18(-1.59%) |
Feb 04, 2005 | 10.50 | 11.42 | 10.50 | 11.30 | 807,451 | +0.73(+6.91%) |
Feb 03, 2005 | 10.62 | 10.63 | 10.20 | 10.57 | 373,629 | +0.00(+0.00%) |
Feb 02, 2005 | 10.75 | 10.75 | 10.39 | 10.57 | 454,799 | -0.14(-1.31%) |
Feb 01, 2005 | 10.30 | 10.75 | 10.14 | 10.71 | 494,248 | +0.54(+5.31%) |
Jan 31, 2005 | 10.24 | 10.35 | 10.04 | 10.17 | 399,551 | +0.12(+1.19%) |
Jan 28, 2005 | 10.39 | 10.39 | 9.920 | 10.05 | 559,510 | -0.29(-2.80%) |
Jan 27, 2005 | 10.54 | 10.57 | 10.21 | 10.34 | 369,965 | -0.22(-2.08%) |
Jan 26, 2005 | 10.50 | 10.58 | 10.15 | 10.56 | 560,902 | +0.12(+1.15%) |
Jan 25, 2005 | 10.30 | 10.66 | 10.20 | 10.44 | 591,548 | +0.24(+2.35%) |
Jan 24, 2005 | 10.37 | 10.60 | 10.15 | 10.20 | 864,261 | +0.00(+0.00%) |
Jan 21, 2005 | 10.62 | 10.65 | 10.13 | 10.20 | 478,884 | -0.33(-3.13%) |
Jan 20, 2005 | 10.70 | 10.77 | 10.48 | 10.53 | 435,775 | +0.05(+0.48%) |
Jan 19, 2005 | 10.95 | 11.28 | 10.40 | 10.48 | 485,423 | -0.33(-3.05%) |
Jan 18, 2005 | 10.77 | 10.92 | 10.40 | 10.81 | 459,861 | +0.29(+2.76%) |
Jan 14, 2005 | 10.40 | 10.73 | 10.39 | 10.52 | 551,507 | +0.13(+1.25%) |
Jan 13, 2005 | 11.13 | 11.20 | 10.33 | 10.39 | 663,269 | -0.80(-7.15%) |
Jan 12, 2005 | 11.02 | 11.19 | 10.52 | 11.19 | 681,537 | +0.27(+2.47%) |
Jan 11, 2005 | 11.00 | 11.10 | 10.73 | 10.92 | 1,058,000 | +0.14(+1.30%) |
Jan 10, 2005 | 10.95 | 11.19 | 10.71 | 10.78 | 876,381 | +0.29(+2.76%) |
Jan 07, 2005 | 10.68 | 10.74 | 10.25 | 10.49 | 609,033 | -0.03(-0.29%) |
Jan 06, 2005 | 10.12 | 10.68 | 9.970 | 10.52 | 1,120,090 | +0.62(+6.26%) |
Jan 05, 2005 | 10.12 | 10.20 | 9.880 | 9.900 | 1,068,061 | -0.19(-1.88%) |
Jan 04, 2005 | 10.16 | 10.28 | 9.900 | 10.09 | 930,569 | -0.15(-1.46%) |
Jan 03, 2005 | 10.70 | 10.71 | 10.08 | 10.24 | 802,590 | -0.33(-3.12%) |
Dec 31, 2004 | 10.73 | 10.80 | 10.50 | 10.57 | 717,000 | -0.18(-1.67%) |
Dec 30, 2004 | 10.86 | 10.86 | 10.67 | 10.75 | 341,200 | -0.10(-0.92%) |
Dec 29, 2004 | 10.84 | 10.91 | 10.53 | 10.85 | 589,100 | -0.02(-0.18%) |
Dec 28, 2004 | 10.69 | 10.92 | 10.68 | 10.87 | 509,300 | +0.12(+1.12%) |
Dec 27, 2004 | 10.81 | 11.00 | 10.57 | 10.75 | 532,900 | -0.18(-1.65%) |
Dec 23, 2004 | 10.90 | 11.10 | 10.75 | 10.93 | 405,600 | +0.05(+0.46%) |
Dec 22, 2004 | 10.98 | 11.04 | 10.80 | 10.88 | 443,300 | -0.08(-0.73%) |
Dec 21, 2004 | 10.87 | 11.04 | 10.75 | 10.96 | 604,000 | +0.05(+0.46%) |
Dec 20, 2004 | 11.28 | 11.28 | 10.62 | 10.91 | 1,068,000 | -0.36(-3.19%) |
Dec 17, 2004 | 11.31 | 11.33 | 11.03 | 11.27 | 643,900 | -0.11(-0.97%) |
Dec 16, 2004 | 11.51 | 11.51 | 11.25 | 11.38 | 486,600 | -0.08(-0.70%) |
Dec 15, 2004 | 11.49 | 11.50 | 11.11 | 11.46 | 728,300 | -0.01(-0.09%) |
Dec 14, 2004 | 11.25 | 11.50 | 11.19 | 11.47 | 690,200 | +0.20(+1.77%) |
Dec 13, 2004 | 10.95 | 11.27 | 10.88 | 11.27 | 334,500 | +0.39(+3.58%) |
Dec 10, 2004 | 10.92 | 11.05 | 10.71 | 10.88 | 388,800 | +0.01(+0.09%) |
Dec 09, 2004 | 10.82 | 10.97 | 10.65 | 10.87 | 473,000 | -0.06(-0.55%) |
Dec 08, 2004 | 10.57 | 11.05 | 10.49 | 10.93 | 467,200 | +0.41(+3.90%) |
Dec 07, 2004 | 11.26 | 11.30 | 10.51 | 10.52 | 506,500 | -0.70(-6.24%) |
Dec 06, 2004 | 11.17 | 11.38 | 10.91 | 11.22 | 432,600 | +0.08(+0.72%) |
Dec 03, 2004 | 11.12 | 11.25 | 10.75 | 11.14 | 402,100 | +0.07(+0.63%) |
Dec 02, 2004 | 10.77 | 11.14 | 10.45 | 11.07 | 690,700 | +0.36(+3.36%) |