Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.10 | 12.11 | 11.83 | 11.89 | 1,214,921 | -0.20(-1.67%) |
Feb 25, 2005 | 11.97 | 12.10 | 11.92 | 12.10 | 723,912 | +0.09(+0.72%) |
Feb 24, 2005 | 11.82 | 12.01 | 11.81 | 12.01 | 1,235,174 | +0.19(+1.62%) |
Feb 23, 2005 | 11.69 | 11.84 | 11.69 | 11.82 | 2,304,278 | +0.13(+1.12%) |
Feb 22, 2005 | 11.75 | 11.89 | 11.62 | 11.69 | 1,292,556 | -0.20(-1.70%) |
Feb 18, 2005 | 11.78 | 12.01 | 11.75 | 11.89 | 2,076,326 | -0.20(-1.65%) |
Feb 17, 2005 | 12.23 | 12.23 | 11.93 | 12.09 | 2,526,155 | -0.36(-2.93%) |
Feb 16, 2005 | 12.54 | 12.74 | 12.45 | 12.45 | 1,561,013 | -0.09(-0.71%) |
Feb 15, 2005 | 12.28 | 12.56 | 12.28 | 12.54 | 1,447,600 | +0.26(+2.12%) |
Feb 14, 2005 | 12.30 | 12.41 | 12.18 | 12.28 | 766,892 | -0.02(-0.16%) |
Feb 11, 2005 | 12.13 | 12.30 | 12.05 | 12.30 | 1,218,747 | +0.16(+1.34%) |
Feb 10, 2005 | 11.89 | 12.17 | 11.80 | 12.14 | 1,334,411 | +0.22(+1.86%) |
Feb 09, 2005 | 12.02 | 12.02 | 11.79 | 11.92 | 879,631 | -0.10(-0.81%) |
Feb 08, 2005 | 12.02 | 12.04 | 11.96 | 12.02 | 1,077,880 | -0.03(-0.24%) |
Feb 07, 2005 | 12.22 | 12.24 | 12.00 | 12.05 | 1,411,820 | -0.18(-1.44%) |
Feb 04, 2005 | 12.03 | 12.28 | 12.00 | 12.22 | 1,625,821 | +0.17(+1.38%) |
Feb 03, 2005 | 12.22 | 12.30 | 12.03 | 12.05 | 4,103,146 | +0.16(+1.38%) |
Feb 02, 2005 | 11.72 | 11.96 | 11.67 | 11.89 | 2,299,328 | +0.11(+0.92%) |
Feb 01, 2005 | 11.45 | 11.78 | 11.37 | 11.78 | 2,646,545 | +0.24(+2.12%) |
Jan 31, 2005 | 11.22 | 11.60 | 11.20 | 11.54 | 3,261,319 | +0.30(+2.71%) |
Jan 28, 2005 | 11.13 | 11.23 | 11.13 | 11.23 | 1,412,720 | +0.08(+0.72%) |
Jan 27, 2005 | 10.79 | 11.20 | 10.79 | 11.15 | 1,795,267 | +0.26(+2.43%) |
Jan 26, 2005 | 10.83 | 10.91 | 10.78 | 10.89 | 813,473 | +0.09(+0.84%) |
Jan 25, 2005 | 10.66 | 10.93 | 10.66 | 10.80 | 759,466 | -0.08(-0.71%) |
Jan 24, 2005 | 10.98 | 11.05 | 10.86 | 10.87 | 544,340 | -0.08(-0.75%) |
Jan 21, 2005 | 10.92 | 11.03 | 10.87 | 10.96 | 952,990 | -0.02(-0.20%) |
Jan 20, 2005 | 11.00 | 11.02 | 10.88 | 10.98 | 1,141,563 | -0.02(-0.20%) |
Jan 19, 2005 | 11.07 | 11.13 | 10.97 | 11.00 | 1,040,300 | -0.09(-0.78%) |
Jan 18, 2005 | 10.93 | 11.15 | 10.93 | 11.09 | 1,041,200 | +0.10(+0.89%) |
Jan 14, 2005 | 10.91 | 11.00 | 10.82 | 10.99 | 735,163 | +0.05(+0.49%) |
Jan 13, 2005 | 10.88 | 11.01 | 10.77 | 10.94 | 1,076,305 | +0.03(+0.31%) |
Jan 12, 2005 | 10.63 | 10.98 | 10.62 | 10.90 | 1,576,990 | +0.08(+0.76%) |
Jan 11, 2005 | 10.79 | 10.92 | 10.70 | 10.82 | 1,775,464 | -0.18(-1.62%) |
Jan 10, 2005 | 10.92 | 11.14 | 10.69 | 11.00 | 2,371,336 | +0.08(+0.75%) |
Jan 07, 2005 | 10.47 | 11.04 | 10.47 | 10.92 | 4,407,383 | +0.59(+5.68%) |
Jan 06, 2005 | 9.999 | 10.38 | 9.994 | 10.33 | 1,509,482 | +0.40(+3.98%) |
Jan 05, 2005 | 10.22 | 10.22 | 9.934 | 9.934 | 977,518 | -0.29(-2.80%) |
Jan 04, 2005 | 10.32 | 10.39 | 10.20 | 10.22 | 1,459,076 | -0.10(-0.99%) |
Jan 03, 2005 | 10.34 | 10.41 | 10.28 | 10.32 | 1,204,345 | -0.01(-0.11%) |
Dec 31, 2004 | 10.35 | 10.42 | 10.30 | 10.33 | 523,638 | -0.04(-0.41%) |
Dec 30, 2004 | 10.26 | 10.43 | 10.26 | 10.38 | 778,369 | +0.10(+0.93%) |
Dec 29, 2004 | 10.32 | 10.33 | 10.22 | 10.28 | 382,996 | +0.02(+0.15%) |
Dec 28, 2004 | 10.29 | 10.30 | 10.15 | 10.27 | 1,070,679 | -0.03(-0.28%) |
Dec 27, 2004 | 10.22 | 10.37 | 10.19 | 10.29 | 585,745 | +0.06(+0.63%) |
Dec 23, 2004 | 10.22 | 10.27 | 10.21 | 10.23 | 403,023 | +0.02(+0.15%) |
Dec 22, 2004 | 10.23 | 10.41 | 10.20 | 10.21 | 795,246 | -0.02(-0.17%) |
Dec 21, 2004 | 10.17 | 10.30 | 10.16 | 10.23 | 1,043,226 | +0.03(+0.26%) |
Dec 20, 2004 | 10.28 | 10.28 | 10.17 | 10.21 | 2,399,015 | -0.42(-3.95%) |
Dec 17, 2004 | 10.43 | 10.63 | 10.37 | 10.63 | 1,617,495 | +0.19(+1.85%) |
Dec 16, 2004 | 10.40 | 10.55 | 10.35 | 10.43 | 738,989 | +0.03(+0.32%) |
Dec 15, 2004 | 10.30 | 10.40 | 10.29 | 10.40 | 1,068,654 | -0.04(-0.34%) |
Dec 14, 2004 | 10.25 | 10.44 | 10.25 | 10.43 | 878,281 | +0.14(+1.38%) |
Dec 13, 2004 | 10.23 | 10.34 | 10.21 | 10.29 | 430,252 | +0.06(+0.56%) |
Dec 10, 2004 | 10.18 | 10.27 | 10.16 | 10.23 | 426,201 | +0.01(+0.13%) |
Dec 09, 2004 | 10.20 | 10.23 | 10.15 | 10.22 | 831,025 | +0.01(+0.11%) |
Dec 08, 2004 | 10.13 | 10.24 | 10.13 | 10.21 | 1,273,203 | +0.09(+0.86%) |
Dec 07, 2004 | 10.21 | 10.23 | 10.08 | 10.12 | 856,903 | -0.07(-0.65%) |
Dec 06, 2004 | 10.25 | 10.26 | 10.05 | 10.19 | 558,067 | -0.06(-0.54%) |
Dec 03, 2004 | 10.13 | 10.30 | 10.11 | 10.25 | 660,904 | +0.07(+0.70%) |
Dec 02, 2004 | 10.07 | 10.22 | 10.07 | 10.17 | 893,358 | +0.12(+1.17%) |