Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.74 | 10.94 | 10.64 | 10.74 | 146,210 | -0.16(-1.48%) |
Feb 25, 2005 | 10.25 | 10.93 | 10.25 | 10.91 | 104,917 | +0.66(+6.45%) |
Feb 24, 2005 | 10.07 | 10.37 | 9.984 | 10.25 | 50,894 | +0.26(+2.62%) |
Feb 23, 2005 | 9.831 | 10.33 | 9.831 | 9.984 | 75,162 | +0.00(+0.00%) |
Feb 22, 2005 | 10.15 | 10.34 | 9.854 | 9.984 | 117,439 | -0.32(-3.13%) |
Feb 18, 2005 | 10.21 | 10.45 | 10.01 | 10.31 | 86,970 | +0.02(+0.15%) |
Feb 17, 2005 | 10.58 | 10.58 | 10.26 | 10.29 | 77,284 | -0.22(-2.05%) |
Feb 16, 2005 | 10.20 | 10.56 | 10.20 | 10.51 | 84,749 | +0.12(+1.18%) |
Feb 15, 2005 | 10.13 | 10.51 | 10.13 | 10.38 | 94,033 | +0.05(+0.52%) |
Feb 14, 2005 | 10.35 | 10.42 | 10.18 | 10.33 | 38,053 | -0.04(-0.37%) |
Feb 11, 2005 | 9.877 | 10.37 | 9.708 | 10.37 | 73,357 | +0.41(+4.17%) |
Feb 10, 2005 | 10.06 | 10.18 | 9.861 | 9.953 | 53,008 | -0.05(-0.46%) |
Feb 09, 2005 | 10.48 | 10.82 | 9.992 | 10.000 | 51,875 | -0.61(-5.79%) |
Feb 08, 2005 | 10.68 | 10.82 | 10.54 | 10.61 | 48,646 | -0.20(-1.85%) |
Feb 07, 2005 | 10.45 | 10.81 | 10.45 | 10.81 | 41,963 | +0.23(+2.18%) |
Feb 04, 2005 | 9.861 | 10.61 | 9.861 | 10.58 | 70,551 | +0.58(+5.76%) |
Feb 03, 2005 | 10.37 | 10.37 | 9.883 | 10.01 | 164,331 | -0.36(-3.48%) |
Feb 02, 2005 | 10.61 | 10.61 | 10.15 | 10.37 | 86,640 | -0.22(-2.10%) |
Feb 01, 2005 | 10.33 | 10.59 | 10.22 | 10.59 | 83,727 | +0.32(+3.14%) |
Jan 31, 2005 | 10.20 | 10.28 | 10.10 | 10.27 | 90,159 | +0.28(+2.77%) |
Jan 28, 2005 | 10.27 | 10.27 | 9.992 | 9.992 | 65,979 | -0.38(-3.63%) |
Jan 27, 2005 | 9.984 | 10.41 | 9.984 | 10.37 | 76,814 | +0.19(+1.89%) |
Jan 26, 2005 | 10.11 | 10.18 | 9.984 | 10.18 | 133,691 | +0.19(+1.92%) |
Jan 25, 2005 | 9.984 | 10.07 | 9.977 | 9.984 | 67,010 | -0.02(-0.23%) |
Jan 24, 2005 | 9.984 | 10.08 | 9.923 | 10.01 | 73,163 | +0.02(+0.15%) |
Jan 21, 2005 | 10.08 | 10.18 | 9.915 | 9.992 | 72,868 | +0.05(+0.46%) |
Jan 20, 2005 | 9.992 | 10.56 | 9.869 | 9.946 | 81,334 | -0.06(-0.61%) |
Jan 19, 2005 | 10.14 | 10.37 | 10.01 | 10.01 | 75,667 | -0.19(-1.88%) |
Jan 18, 2005 | 10.05 | 10.37 | 9.984 | 10.20 | 80,525 | -0.04(-0.38%) |
Jan 14, 2005 | 9.923 | 10.29 | 9.923 | 10.24 | 75,126 | +0.21(+2.07%) |
Jan 13, 2005 | 9.984 | 10.20 | 9.938 | 10.03 | 121,803 | -0.06(-0.61%) |
Jan 12, 2005 | 9.907 | 10.21 | 9.907 | 10.09 | 152,317 | +0.11(+1.08%) |
Jan 11, 2005 | 9.846 | 10.14 | 9.846 | 9.984 | 218,750 | -0.05(-0.46%) |
Jan 10, 2005 | 9.616 | 10.19 | 9.616 | 10.03 | 154,748 | +0.31(+3.24%) |
Jan 07, 2005 | 9.815 | 10.46 | 9.715 | 9.715 | 222,526 | -0.25(-2.54%) |
Jan 06, 2005 | 9.754 | 10.10 | 9.431 | 9.969 | 138,962 | +0.53(+5.61%) |
Jan 05, 2005 | 9.669 | 9.884 | 9.439 | 9.439 | 243,449 | -0.30(-3.08%) |
Jan 04, 2005 | 9.915 | 10.28 | 9.692 | 9.738 | 162,224 | -0.25(-2.46%) |
Jan 03, 2005 | 10.10 | 10.31 | 9.900 | 9.984 | 148,408 | -0.31(-3.06%) |
Dec 31, 2004 | 10.46 | 10.48 | 10.26 | 10.30 | 35,546 | -0.17(-1.61%) |
Dec 30, 2004 | 10.46 | 10.61 | 10.44 | 10.47 | 51,431 | -0.05(-0.51%) |
Dec 29, 2004 | 10.45 | 10.63 | 10.41 | 10.52 | 51,170 | -0.04(-0.36%) |
Dec 28, 2004 | 10.32 | 10.61 | 10.32 | 10.56 | 182,027 | +0.31(+3.00%) |
Dec 27, 2004 | 10.61 | 10.61 | 10.21 | 10.25 | 77,732 | -0.20(-1.91%) |
Dec 23, 2004 | 10.52 | 10.56 | 10.41 | 10.45 | 76,170 | +0.08(+0.74%) |
Dec 22, 2004 | 10.51 | 10.54 | 10.33 | 10.38 | 103,513 | -0.15(-1.39%) |
Dec 21, 2004 | 10.28 | 10.54 | 10.28 | 10.52 | 84,633 | +0.19(+1.86%) |
Dec 20, 2004 | 10.38 | 10.62 | 10.28 | 10.33 | 163,408 | -0.18(-1.75%) |
Dec 17, 2004 | 10.68 | 10.68 | 10.37 | 10.51 | 198,954 | -0.06(-0.54%) |
Dec 16, 2004 | 10.88 | 10.92 | 10.42 | 10.57 | 178,512 | -0.18(-1.68%) |
Dec 15, 2004 | 10.71 | 10.78 | 10.54 | 10.75 | 137,236 | +0.12(+1.16%) |
Dec 14, 2004 | 10.74 | 10.77 | 10.44 | 10.63 | 181,376 | -0.12(-1.14%) |
Dec 13, 2004 | 10.65 | 10.83 | 10.65 | 10.75 | 182,939 | +0.00(+0.00%) |
Dec 10, 2004 | 10.75 | 10.79 | 10.56 | 10.75 | 146,872 | -0.15(-1.41%) |
Dec 09, 2004 | 10.42 | 10.94 | 10.42 | 10.91 | 162,496 | +0.30(+2.82%) |
Dec 08, 2004 | 10.75 | 10.83 | 10.39 | 10.61 | 254,161 | -0.12(-1.15%) |
Dec 07, 2004 | 11.22 | 11.25 | 10.64 | 10.73 | 128,122 | -0.52(-4.64%) |
Dec 06, 2004 | 11.18 | 11.42 | 11.14 | 11.25 | 151,819 | -0.11(-0.95%) |
Dec 03, 2004 | 11.21 | 11.37 | 11.21 | 11.36 | 92,315 | -0.02(-0.20%) |
Dec 02, 2004 | 11.14 | 11.44 | 11.14 | 11.38 | 77,993 | +0.13(+1.16%) |