Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.55 | 14.25 | 12.55 | 13.99 | 24,200 | +1.63(+13.19%) |
Feb 25, 2005 | 11.14 | 12.36 | 11.14 | 12.36 | 13,700 | +1.25(+11.25%) |
Feb 24, 2005 | 10.80 | 11.20 | 10.74 | 11.11 | 5,900 | +0.35(+3.25%) |
Feb 23, 2005 | 10.75 | 10.95 | 10.75 | 10.76 | 1,700 | +0.01(+0.09%) |
Feb 22, 2005 | 10.16 | 11.10 | 10.16 | 10.75 | 20,300 | +0.59(+5.81%) |
Feb 18, 2005 | 10.15 | 10.16 | 9.950 | 10.16 | 2,900 | +0.01(+0.10%) |
Feb 17, 2005 | 10.15 | 10.15 | 10.08 | 10.15 | 1,600 | +0.05(+0.50%) |
Feb 16, 2005 | 9.550 | 10.10 | 9.550 | 10.10 | 6,400 | +0.64(+6.77%) |
Feb 15, 2005 | 9.460 | 9.460 | 9.460 | 9.460 | 2,700 | +0.05(+0.53%) |
Feb 14, 2005 | 9.300 | 9.450 | 9.300 | 9.410 | 11,600 | +0.01(+0.11%) |
Feb 11, 2005 | 9.500 | 9.500 | 9.400 | 9.400 | 2,000 | -0.21(-2.19%) |
Feb 10, 2005 | 9.700 | 9.700 | 9.600 | 9.610 | 900 | -0.19(-1.94%) |
Feb 09, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 9.800 | 9.920 | 9.800 | 9.800 | 800 | -0.11(-1.11%) |
Feb 07, 2005 | 9.850 | 9.910 | 9.800 | 9.910 | 2,900 | -0.01(-0.10%) |
Feb 04, 2005 | 9.950 | 9.950 | 9.920 | 9.920 | 2,400 | -0.03(-0.30%) |
Feb 03, 2005 | 9.930 | 9.950 | 9.930 | 9.950 | 700 | +0.04(+0.40%) |
Feb 02, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) |
Feb 01, 2005 | 9.910 | 9.910 | 9.910 | 9.910 | 100 | -0.17(-1.69%) |
Jan 31, 2005 | 10.00 | 10.08 | 9.950 | 10.08 | 1,000 | +0.09(+0.90%) |
Jan 28, 2005 | 9.850 | 9.990 | 9.850 | 9.990 | 2,500 | +0.14(+1.42%) |
Jan 27, 2005 | 9.900 | 9.900 | 9.850 | 9.850 | 3,200 | -0.10(-1.01%) |
Jan 26, 2005 | 10.00 | 10.00 | 9.900 | 9.950 | 2,100 | -0.20(-1.97%) |
Jan 25, 2005 | 10.46 | 10.46 | 10.15 | 10.15 | 3,400 | -0.38(-3.61%) |
Jan 24, 2005 | 10.41 | 10.53 | 10.40 | 10.53 | 2,100 | +0.13(+1.25%) |
Jan 21, 2005 | 10.20 | 10.40 | 10.15 | 10.40 | 2,700 | +0.16(+1.56%) |
Jan 20, 2005 | 10.10 | 10.24 | 10.10 | 10.24 | 300 | -0.01(-0.10%) |
Jan 19, 2005 | 10.35 | 10.50 | 10.25 | 10.25 | 6,500 | -0.04(-0.39%) |
Jan 18, 2005 | 9.990 | 10.40 | 9.990 | 10.29 | 5,200 | +0.31(+3.11%) |
Jan 14, 2005 | 9.900 | 10.00 | 9.900 | 9.980 | 2,700 | +0.03(+0.30%) |
Jan 13, 2005 | 10.82 | 10.82 | 9.950 | 9.950 | 15,200 | -0.84(-7.78%) |
Jan 12, 2005 | 11.24 | 11.24 | 10.55 | 10.79 | 7,800 | -0.36(-3.23%) |
Jan 11, 2005 | 11.02 | 11.25 | 11.00 | 11.15 | 2,300 | +0.15(+1.36%) |
Jan 10, 2005 | 11.10 | 11.15 | 11.00 | 11.00 | 5,300 | -0.02(-0.18%) |
Jan 07, 2005 | 11.35 | 11.35 | 11.02 | 11.02 | 10,600 | -0.58(-5.00%) |
Jan 06, 2005 | 12.30 | 13.20 | 11.40 | 11.60 | 50,900 | -0.65(-5.31%) |
Jan 05, 2005 | 10.40 | 12.25 | 10.40 | 12.25 | 24,700 | +1.95(+18.93%) |
Jan 04, 2005 | 10.14 | 10.30 | 9.850 | 10.30 | 26,500 | +0.13(+1.28%) |
Jan 03, 2005 | 10.15 | 10.17 | 10.15 | 10.17 | 7,500 | +0.03(+0.30%) |
Dec 31, 2004 | 10.15 | 10.15 | 10.14 | 10.14 | 2,700 | -0.03(-0.29%) |
Dec 30, 2004 | 9.950 | 10.17 | 9.950 | 10.17 | 61,300 | +0.17(+1.70%) |
Dec 29, 2004 | 9.980 | 10.00 | 9.980 | 10.00 | 4,600 | +0.05(+0.50%) |
Dec 28, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Dec 27, 2004 | 9.950 | 9.950 | 9.950 | 9.950 | 400 | -0.10(-1.00%) |
Dec 23, 2004 | 10.20 | 10.20 | 10.05 | 10.05 | 2,300 | -0.15(-1.47%) |
Dec 22, 2004 | 10.00 | 10.20 | 10.00 | 10.20 | 5,000 | +0.40(+4.08%) |
Dec 21, 2004 | 9.650 | 9.800 | 9.650 | 9.800 | 1,000 | +0.22(+2.30%) |
Dec 20, 2004 | 9.500 | 9.580 | 9.500 | 9.580 | 500 | +0.05(+0.52%) |
Dec 17, 2004 | 9.530 | 9.530 | 9.450 | 9.530 | 900 | +0.08(+0.85%) |
Dec 16, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 9.450 | 9.470 | 9.450 | 9.450 | 500 | +0.10(+1.07%) |
Dec 14, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) |
Dec 13, 2004 | 9.350 | 9.350 | 9.350 | 9.350 | 200 | +0.10(+1.08%) |
Dec 10, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 09, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 9.200 | 9.250 | 9.200 | 9.250 | 1,000 | +0.13(+1.43%) |
Dec 06, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 9.120 | 9.120 | 9.120 | 9.120 | 300 | +0.00(+0.00%) |
Dec 02, 2004 | 9.220 | 9.220 | 9.120 | 9.120 | 3,000 | -0.16(-1.72%) |