Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.94 | 11.04 | 10.84 | 11.00 | 1,148,648 | +0.13(+1.22%) |
Feb 25, 2005 | 11.61 | 11.61 | 10.82 | 10.87 | 811,836 | -0.83(-7.13%) |
Feb 24, 2005 | 12.03 | 12.21 | 11.70 | 11.70 | 548,709 | -0.23(-1.96%) |
Feb 23, 2005 | 11.83 | 12.04 | 11.80 | 11.94 | 528,217 | +0.12(+1.05%) |
Feb 22, 2005 | 11.38 | 11.82 | 11.33 | 11.81 | 970,759 | +0.26(+2.22%) |
Feb 18, 2005 | 11.38 | 11.70 | 11.38 | 11.55 | 669,917 | +0.14(+1.25%) |
Feb 17, 2005 | 11.30 | 11.44 | 11.18 | 11.41 | 476,114 | +0.18(+1.59%) |
Feb 16, 2005 | 11.37 | 11.37 | 11.22 | 11.23 | 328,527 | -0.13(-1.13%) |
Feb 15, 2005 | 11.07 | 11.37 | 11.05 | 11.36 | 466,304 | +0.25(+2.23%) |
Feb 14, 2005 | 10.81 | 11.15 | 10.81 | 11.11 | 187,699 | +0.36(+3.33%) |
Feb 11, 2005 | 10.73 | 10.94 | 10.66 | 10.76 | 291,903 | +0.02(+0.21%) |
Feb 10, 2005 | 10.53 | 10.74 | 10.52 | 10.73 | 166,552 | +0.21(+1.96%) |
Feb 09, 2005 | 10.68 | 10.68 | 10.52 | 10.53 | 134,288 | -0.15(-1.42%) |
Feb 08, 2005 | 10.45 | 10.76 | 10.40 | 10.68 | 87,854 | +0.11(+1.04%) |
Feb 07, 2005 | 10.73 | 10.92 | 10.48 | 10.57 | 113,578 | -0.07(-0.69%) |
Feb 04, 2005 | 10.000 | 10.71 | 10.000 | 10.64 | 738,152 | +0.64(+6.42%) |
Feb 03, 2005 | 10.02 | 10.05 | 9.849 | 10.000 | 371,256 | -0.06(-0.55%) |
Feb 02, 2005 | 10.24 | 10.34 | 9.729 | 10.05 | 959,423 | -0.11(-1.13%) |
Feb 01, 2005 | 10.16 | 10.25 | 10.05 | 10.17 | 399,814 | +0.05(+0.45%) |
Jan 31, 2005 | 9.949 | 10.19 | 9.949 | 10.12 | 244,379 | +0.32(+3.28%) |
Jan 28, 2005 | 10.12 | 10.21 | 9.495 | 9.803 | 1,191,376 | -0.25(-2.46%) |
Jan 27, 2005 | 10.46 | 10.46 | 10.000 | 10.05 | 345,531 | -0.41(-3.90%) |
Jan 26, 2005 | 10.55 | 10.64 | 10.46 | 10.46 | 115,758 | +0.08(+0.75%) |
Jan 25, 2005 | 10.62 | 10.67 | 10.37 | 10.38 | 158,922 | -0.17(-1.61%) |
Jan 24, 2005 | 10.28 | 10.62 | 10.17 | 10.55 | 243,071 | +0.46(+4.55%) |
Jan 21, 2005 | 10.14 | 10.26 | 10.000 | 10.09 | 137,776 | -0.09(-0.90%) |
Jan 20, 2005 | 10.11 | 10.36 | 10.08 | 10.18 | 230,863 | +0.08(+0.77%) |
Jan 19, 2005 | 10.43 | 10.45 | 10.11 | 10.11 | 206,883 | -0.32(-3.04%) |
Jan 18, 2005 | 10.54 | 10.65 | 10.34 | 10.42 | 405,482 | -0.11(-1.04%) |
Jan 14, 2005 | 10.55 | 10.59 | 10.45 | 10.53 | 101,370 | -0.02(-0.17%) |
Jan 13, 2005 | 10.69 | 10.69 | 10.46 | 10.55 | 500,748 | +0.05(+0.44%) |
Jan 12, 2005 | 10.44 | 10.55 | 10.40 | 10.50 | 313,703 | +0.17(+1.69%) |
Jan 11, 2005 | 10.60 | 10.60 | 10.32 | 10.33 | 390,876 | -0.27(-2.51%) |
Jan 10, 2005 | 10.91 | 10.93 | 10.60 | 10.60 | 113,142 | -0.31(-2.86%) |
Jan 07, 2005 | 10.77 | 10.93 | 10.74 | 10.91 | 148,676 | +0.22(+2.02%) |
Jan 06, 2005 | 11.07 | 11.12 | 10.69 | 10.69 | 285,799 | -0.37(-3.32%) |
Jan 05, 2005 | 11.00 | 11.12 | 10.89 | 11.06 | 297,571 | +0.07(+0.67%) |
Jan 04, 2005 | 11.42 | 11.42 | 10.94 | 10.99 | 280,567 | -0.48(-4.16%) |
Jan 03, 2005 | 11.76 | 11.78 | 11.43 | 11.46 | 154,998 | -0.28(-2.38%) |
Dec 31, 2004 | 11.51 | 11.74 | 11.51 | 11.74 | 39,676 | +0.16(+1.39%) |
Dec 30, 2004 | 11.42 | 11.64 | 11.42 | 11.58 | 207,973 | +0.13(+1.16%) |
Dec 29, 2004 | 11.39 | 11.47 | 11.35 | 11.45 | 124,260 | +0.06(+0.48%) |
Dec 28, 2004 | 11.30 | 11.39 | 11.28 | 11.39 | 44,472 | +0.18(+1.64%) |
Dec 27, 2004 | 11.19 | 11.36 | 11.19 | 11.21 | 64,528 | +0.06(+0.53%) |
Dec 23, 2004 | 11.24 | 11.25 | 11.13 | 11.15 | 163,064 | +0.00(+0.00%) |
Dec 22, 2004 | 11.10 | 11.24 | 11.10 | 11.15 | 134,942 | +0.07(+0.66%) |
Dec 21, 2004 | 11.17 | 11.27 | 10.94 | 11.08 | 109,000 | -0.10(-0.86%) |
Dec 20, 2004 | 10.80 | 11.28 | 10.78 | 11.17 | 356,432 | +0.33(+3.09%) |
Dec 17, 2004 | 10.88 | 10.91 | 10.75 | 10.84 | 490,720 | -0.16(-1.42%) |
Dec 16, 2004 | 11.15 | 11.17 | 10.94 | 11.00 | 229,337 | -0.18(-1.64%) |
Dec 15, 2004 | 11.02 | 11.24 | 11.00 | 11.18 | 161,756 | +0.15(+1.37%) |
Dec 14, 2004 | 10.83 | 11.03 | 10.76 | 11.03 | 430,988 | +0.11(+0.97%) |
Dec 13, 2004 | 10.97 | 11.02 | 10.92 | 10.92 | 108,346 | -0.05(-0.42%) |
Dec 10, 2004 | 10.87 | 10.97 | 10.72 | 10.97 | 310,215 | +0.16(+1.44%) |
Dec 09, 2004 | 10.96 | 10.98 | 10.69 | 10.81 | 115,322 | -0.11(-1.01%) |
Dec 08, 2004 | 10.76 | 11.05 | 10.76 | 10.92 | 428,372 | +0.12(+1.10%) |
Dec 07, 2004 | 10.72 | 10.89 | 10.61 | 10.80 | 263,127 | +0.08(+0.77%) |
Dec 06, 2004 | 10.92 | 10.92 | 10.64 | 10.72 | 236,967 | -0.17(-1.52%) |
Dec 03, 2004 | 11.25 | 11.27 | 10.87 | 10.89 | 785,458 | -0.15(-1.33%) |
Dec 02, 2004 | 11.19 | 11.29 | 11.03 | 11.03 | 816,632 | -0.23(-2.08%) |