Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.42 | 11.51 | 11.38 | 11.49 | 489,090 | +0.01(+0.11%) |
Feb 25, 2005 | 11.39 | 11.51 | 11.36 | 11.48 | 739,872 | +0.08(+0.70%) |
Feb 24, 2005 | 11.36 | 11.44 | 11.31 | 11.40 | 559,226 | +0.07(+0.62%) |
Feb 23, 2005 | 11.23 | 11.37 | 11.19 | 11.33 | 605,482 | +0.13(+1.14%) |
Feb 22, 2005 | 11.47 | 11.47 | 11.12 | 11.21 | 1,065,362 | -0.20(-1.71%) |
Feb 18, 2005 | 11.46 | 11.48 | 11.37 | 11.40 | 521,546 | -0.02(-0.15%) |
Feb 17, 2005 | 11.56 | 11.56 | 11.38 | 11.42 | 727,240 | -0.09(-0.83%) |
Feb 16, 2005 | 11.48 | 11.54 | 11.41 | 11.51 | 1,310,326 | +0.06(+0.55%) |
Feb 15, 2005 | 11.51 | 11.59 | 11.34 | 11.45 | 1,520,630 | -0.09(-0.80%) |
Feb 14, 2005 | 11.48 | 11.59 | 11.36 | 11.54 | 2,087,808 | +0.21(+1.83%) |
Feb 11, 2005 | 12.09 | 12.19 | 11.26 | 11.34 | 6,172,830 | -1.12(-8.97%) |
Feb 10, 2005 | 12.30 | 12.50 | 12.05 | 12.45 | 1,141,664 | -0.25(-1.99%) |
Feb 09, 2005 | 12.80 | 12.91 | 12.70 | 12.71 | 769,274 | -0.03(-0.24%) |
Feb 08, 2005 | 12.79 | 12.81 | 12.68 | 12.73 | 279,794 | -0.03(-0.24%) |
Feb 07, 2005 | 12.78 | 12.84 | 12.67 | 12.77 | 341,574 | +0.03(+0.22%) |
Feb 04, 2005 | 12.72 | 12.77 | 12.65 | 12.74 | 411,180 | -0.01(-0.08%) |
Feb 03, 2005 | 12.91 | 12.91 | 12.65 | 12.75 | 592,934 | -0.07(-0.55%) |
Feb 02, 2005 | 12.86 | 12.92 | 12.73 | 12.82 | 586,148 | -0.08(-0.64%) |
Feb 01, 2005 | 12.80 | 12.92 | 12.69 | 12.90 | 879,904 | +0.04(+0.33%) |
Jan 31, 2005 | 12.75 | 12.88 | 12.73 | 12.86 | 629,850 | +0.12(+0.92%) |
Jan 28, 2005 | 12.75 | 12.75 | 12.62 | 12.74 | 466,024 | +0.05(+0.41%) |
Jan 27, 2005 | 12.45 | 12.75 | 12.44 | 12.69 | 725,372 | +0.21(+1.70%) |
Jan 26, 2005 | 12.39 | 12.52 | 12.35 | 12.47 | 768,352 | +0.11(+0.91%) |
Jan 25, 2005 | 12.17 | 12.39 | 12.17 | 12.36 | 1,078,678 | +0.16(+1.33%) |
Jan 24, 2005 | 12.12 | 12.25 | 11.97 | 12.20 | 733,684 | +0.03(+0.27%) |
Jan 21, 2005 | 12.20 | 12.29 | 12.13 | 12.17 | 393,190 | +0.01(+0.06%) |
Jan 20, 2005 | 12.28 | 12.29 | 12.04 | 12.16 | 1,292,406 | -0.12(-0.96%) |
Jan 19, 2005 | 12.41 | 12.41 | 12.21 | 12.28 | 733,956 | -0.07(-0.57%) |
Jan 18, 2005 | 12.42 | 12.44 | 12.18 | 12.35 | 844,858 | -0.13(-1.02%) |
Jan 14, 2005 | 12.38 | 12.53 | 12.37 | 12.47 | 801,266 | -0.02(-0.12%) |
Jan 13, 2005 | 12.47 | 12.55 | 12.44 | 12.49 | 752,454 | -0.05(-0.44%) |
Jan 12, 2005 | 12.27 | 12.55 | 12.20 | 12.54 | 1,040,836 | +0.25(+2.01%) |
Jan 11, 2005 | 12.31 | 12.42 | 12.18 | 12.30 | 856,964 | -0.02(-0.14%) |
Jan 10, 2005 | 12.07 | 12.32 | 12.05 | 12.31 | 1,492,674 | +0.19(+1.57%) |
Jan 07, 2005 | 11.35 | 12.56 | 11.35 | 12.12 | 3,208,022 | +0.76(+6.71%) |
Jan 06, 2005 | 11.41 | 11.43 | 11.34 | 11.36 | 523,204 | +0.00(+0.02%) |
Jan 05, 2005 | 11.42 | 11.48 | 11.27 | 11.36 | 677,432 | -0.02(-0.13%) |
Jan 04, 2005 | 11.52 | 11.60 | 11.35 | 11.38 | 509,996 | -0.12(-1.09%) |
Jan 03, 2005 | 11.48 | 11.66 | 11.47 | 11.50 | 735,244 | +0.01(+0.11%) |
Dec 31, 2004 | 11.62 | 11.62 | 11.41 | 11.49 | 362,800 | -0.11(-0.95%) |
Dec 30, 2004 | 11.54 | 11.62 | 11.37 | 11.60 | 410,200 | +0.08(+0.67%) |
Dec 29, 2004 | 11.74 | 11.74 | 11.43 | 11.52 | 337,000 | -0.20(-1.66%) |
Dec 28, 2004 | 11.38 | 11.74 | 11.38 | 11.71 | 597,200 | +0.29(+2.52%) |
Dec 27, 2004 | 11.44 | 11.54 | 11.38 | 11.43 | 395,400 | -0.12(-1.06%) |
Dec 23, 2004 | 11.47 | 11.63 | 11.47 | 11.55 | 405,000 | +0.02(+0.15%) |
Dec 22, 2004 | 11.51 | 11.62 | 11.46 | 11.53 | 283,400 | +0.09(+0.74%) |
Dec 21, 2004 | 11.37 | 11.50 | 11.30 | 11.45 | 375,200 | +0.16(+1.42%) |
Dec 20, 2004 | 11.44 | 11.46 | 11.27 | 11.29 | 331,200 | -0.19(-1.66%) |
Dec 17, 2004 | 11.61 | 11.61 | 11.45 | 11.48 | 550,200 | -0.04(-0.30%) |
Dec 16, 2004 | 11.62 | 11.64 | 11.22 | 11.51 | 766,800 | -0.07(-0.56%) |
Dec 15, 2004 | 11.69 | 11.71 | 11.54 | 11.58 | 456,400 | -0.07(-0.62%) |
Dec 14, 2004 | 11.64 | 11.71 | 11.61 | 11.65 | 581,400 | -0.04(-0.38%) |
Dec 13, 2004 | 11.91 | 11.91 | 11.60 | 11.70 | 800,400 | -0.14(-1.20%) |
Dec 10, 2004 | 11.59 | 11.88 | 11.54 | 11.84 | 856,200 | +0.25(+2.18%) |
Dec 09, 2004 | 11.46 | 11.59 | 11.35 | 11.59 | 1,064,000 | +0.12(+1.00%) |
Dec 08, 2004 | 11.18 | 11.47 | 11.12 | 11.47 | 830,800 | +0.26(+2.30%) |
Dec 07, 2004 | 11.24 | 11.32 | 11.18 | 11.21 | 983,600 | -0.06(-0.58%) |
Dec 06, 2004 | 11.06 | 11.28 | 10.91 | 11.28 | 1,379,800 | +0.27(+2.43%) |
Dec 03, 2004 | 10.79 | 11.08 | 10.71 | 11.01 | 1,356,400 | +0.20(+1.87%) |
Dec 02, 2004 | 10.59 | 10.82 | 10.56 | 10.81 | 956,600 | +0.23(+2.20%) |