Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.00 | 12.15 | 11.73 | 12.14 | 16,901 | +0.52(+4.48%) |
Feb 25, 2005 | 11.47 | 11.67 | 11.47 | 11.62 | 5,274 | +0.19(+1.66%) |
Feb 24, 2005 | 11.41 | 11.54 | 11.35 | 11.43 | 13,360 | -0.15(-1.30%) |
Feb 23, 2005 | 11.55 | 11.60 | 11.43 | 11.58 | 4,920 | -0.01(-0.09%) |
Feb 22, 2005 | 11.73 | 11.73 | 11.46 | 11.59 | 14,199 | -0.19(-1.61%) |
Feb 18, 2005 | 11.60 | 11.93 | 11.54 | 11.78 | 9,050 | +0.17(+1.46%) |
Feb 17, 2005 | 11.73 | 11.93 | 11.61 | 11.61 | 4,800 | -0.34(-2.85%) |
Feb 16, 2005 | 11.95 | 12.01 | 11.61 | 11.95 | 4,074 | +0.19(+1.62%) |
Feb 15, 2005 | 11.68 | 11.87 | 11.49 | 11.76 | 13,900 | +0.11(+0.94%) |
Feb 14, 2005 | 11.75 | 11.78 | 11.65 | 11.65 | 19,493 | -0.08(-0.68%) |
Feb 11, 2005 | 11.71 | 11.79 | 11.71 | 11.73 | 9,750 | +0.03(+0.26%) |
Feb 10, 2005 | 11.77 | 11.81 | 11.62 | 11.70 | 2,200 | -0.05(-0.43%) |
Feb 09, 2005 | 11.75 | 11.90 | 11.75 | 11.75 | 7,274 | -0.02(-0.17%) |
Feb 08, 2005 | 11.96 | 12.00 | 11.60 | 11.77 | 19,125 | -0.16(-1.34%) |
Feb 07, 2005 | 11.81 | 11.95 | 11.75 | 11.93 | 9,075 | +0.01(+0.08%) |
Feb 04, 2005 | 11.91 | 11.92 | 11.73 | 11.92 | 17,547 | +0.10(+0.85%) |
Feb 03, 2005 | 11.70 | 11.82 | 11.67 | 11.82 | 8,449 | +0.15(+1.28%) |
Feb 02, 2005 | 11.65 | 11.74 | 11.56 | 11.67 | 6,120 | -0.15(-1.26%) |
Feb 01, 2005 | 11.75 | 11.96 | 11.66 | 11.82 | 9,430 | -0.01(-0.08%) |
Jan 31, 2005 | 11.85 | 11.92 | 11.68 | 11.83 | 15,901 | +0.03(+0.25%) |
Jan 28, 2005 | 11.65 | 11.85 | 11.65 | 11.80 | 2,899 | +0.00(+0.00%) |
Jan 27, 2005 | 11.90 | 11.93 | 11.80 | 11.80 | 6,901 | -0.15(-1.26%) |
Jan 26, 2005 | 11.91 | 12.00 | 11.85 | 11.95 | 8,260 | +0.04(+0.34%) |
Jan 25, 2005 | 12.01 | 12.01 | 11.84 | 11.91 | 3,250 | +0.02(+0.17%) |
Jan 24, 2005 | 11.89 | 12.23 | 11.82 | 11.89 | 13,760 | -0.01(-0.08%) |
Jan 21, 2005 | 11.98 | 11.99 | 11.90 | 11.90 | 7,036 | -0.11(-0.92%) |
Jan 20, 2005 | 12.68 | 12.68 | 11.95 | 12.01 | 12,326 | -0.72(-5.66%) |
Jan 19, 2005 | 12.42 | 12.95 | 12.29 | 12.73 | 10,361 | +0.20(+1.60%) |
Jan 18, 2005 | 12.50 | 12.71 | 12.37 | 12.53 | 11,204 | -0.49(-3.76%) |
Jan 14, 2005 | 12.70 | 13.05 | 12.70 | 13.02 | 14,160 | +0.18(+1.40%) |
Jan 13, 2005 | 12.85 | 13.00 | 12.84 | 12.84 | 10,000 | +0.00(+0.00%) |
Jan 12, 2005 | 12.70 | 12.95 | 12.64 | 12.84 | 8,940 | -0.08(-0.62%) |
Jan 11, 2005 | 13.00 | 13.00 | 12.53 | 12.92 | 9,450 | +0.20(+1.57%) |
Jan 10, 2005 | 12.80 | 12.87 | 12.71 | 12.72 | 15,095 | -0.18(-1.37%) |
Jan 07, 2005 | 12.97 | 12.97 | 12.81 | 12.90 | 10,460 | +0.10(+0.76%) |
Jan 06, 2005 | 12.44 | 12.95 | 12.44 | 12.80 | 12,877 | +0.36(+2.89%) |
Jan 05, 2005 | 12.97 | 13.00 | 12.12 | 12.44 | 18,576 | -0.59(-4.53%) |
Jan 04, 2005 | 13.51 | 13.51 | 11.50 | 13.03 | 56,545 | -0.62(-4.54%) |
Jan 03, 2005 | 13.59 | 13.65 | 13.24 | 13.65 | 9,038 | +0.12(+0.89%) |
Dec 31, 2004 | 13.72 | 13.80 | 13.32 | 13.53 | 9,400 | -0.27(-1.96%) |
Dec 30, 2004 | 13.32 | 13.80 | 13.32 | 13.80 | 20,500 | +0.24(+1.77%) |
Dec 29, 2004 | 13.75 | 13.80 | 13.31 | 13.56 | 13,000 | -0.13(-0.95%) |
Dec 28, 2004 | 13.83 | 13.83 | 13.43 | 13.69 | 19,300 | -0.03(-0.22%) |
Dec 27, 2004 | 13.26 | 13.84 | 13.15 | 13.72 | 35,500 | +0.25(+1.86%) |
Dec 23, 2004 | 13.47 | 13.50 | 13.33 | 13.47 | 23,100 | +0.14(+1.05%) |
Dec 22, 2004 | 13.36 | 13.61 | 13.33 | 13.33 | 6,900 | -0.27(-1.99%) |
Dec 21, 2004 | 13.80 | 13.80 | 13.36 | 13.60 | 16,000 | -0.20(-1.45%) |
Dec 20, 2004 | 13.84 | 13.90 | 13.63 | 13.80 | 27,500 | -0.05(-0.36%) |
Dec 17, 2004 | 13.67 | 13.85 | 13.40 | 13.85 | 15,800 | -0.07(-0.50%) |
Dec 16, 2004 | 13.73 | 13.92 | 13.55 | 13.92 | 32,600 | +0.16(+1.16%) |
Dec 15, 2004 | 13.50 | 13.76 | 13.35 | 13.76 | 21,300 | +0.17(+1.25%) |
Dec 14, 2004 | 13.40 | 13.71 | 13.40 | 13.59 | 51,300 | -0.36(-2.58%) |
Dec 13, 2004 | 13.58 | 13.95 | 13.38 | 13.95 | 35,200 | +0.15(+1.09%) |
Dec 10, 2004 | 13.69 | 13.88 | 13.58 | 13.80 | 9,000 | -0.20(-1.43%) |
Dec 09, 2004 | 13.88 | 14.00 | 13.40 | 14.00 | 28,900 | +0.14(+1.01%) |
Dec 08, 2004 | 13.95 | 13.95 | 13.31 | 13.86 | 28,400 | +0.08(+0.58%) |
Dec 07, 2004 | 13.90 | 14.22 | 13.22 | 13.78 | 58,900 | -0.12(-0.86%) |
Dec 06, 2004 | 14.23 | 14.23 | 13.87 | 13.90 | 43,200 | -0.16(-1.14%) |
Dec 03, 2004 | 13.61 | 14.20 | 13.61 | 14.06 | 42,700 | +0.36(+2.63%) |
Dec 02, 2004 | 13.60 | 13.90 | 13.60 | 13.70 | 16,700 | -0.09(-0.65%) |