Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.47 | 10.47 | 9.824 | 9.866 | 102,531 | -0.53(-5.06%) |
Feb 25, 2005 | 10.37 | 10.49 | 10.03 | 10.39 | 70,861 | -0.13(-1.26%) |
Feb 24, 2005 | 10.62 | 10.67 | 10.17 | 10.52 | 87,525 | -0.14(-1.33%) |
Feb 23, 2005 | 10.94 | 10.94 | 10.67 | 10.67 | 30,696 | -0.16(-1.46%) |
Feb 22, 2005 | 11.07 | 11.07 | 10.70 | 10.82 | 117,808 | -0.13(-1.22%) |
Feb 18, 2005 | 10.93 | 11.39 | 10.92 | 10.96 | 68,631 | +0.18(+1.70%) |
Feb 17, 2005 | 11.56 | 11.70 | 10.65 | 10.77 | 179,663 | -0.63(-5.55%) |
Feb 16, 2005 | 11.20 | 11.45 | 10.99 | 11.41 | 122,050 | +0.54(+4.98%) |
Feb 15, 2005 | 10.07 | 11.09 | 10.07 | 10.87 | 255,969 | +0.71(+6.97%) |
Feb 14, 2005 | 10.45 | 10.45 | 10.02 | 10.16 | 100,551 | -0.23(-2.24%) |
Feb 11, 2005 | 10.60 | 10.60 | 10.32 | 10.39 | 107,151 | -0.02(-0.16%) |
Feb 10, 2005 | 10.65 | 10.82 | 10.32 | 10.41 | 265,698 | +0.44(+4.43%) |
Feb 09, 2005 | 10.49 | 10.72 | 9.508 | 9.966 | 548,917 | +0.52(+5.46%) |
Feb 08, 2005 | 9.416 | 9.908 | 9.366 | 9.450 | 259,899 | -0.04(-0.44%) |
Feb 07, 2005 | 9.366 | 10.12 | 9.366 | 9.491 | 273,560 | -0.08(-0.87%) |
Feb 04, 2005 | 9.983 | 10.37 | 9.017 | 9.575 | 935,249 | -0.49(-4.88%) |
Feb 03, 2005 | 11.32 | 11.32 | 10.07 | 10.07 | 307,668 | -1.44(-12.52%) |
Feb 02, 2005 | 11.61 | 11.63 | 11.34 | 11.51 | 41,827 | -0.12(-1.00%) |
Feb 01, 2005 | 11.54 | 11.86 | 11.53 | 11.62 | 105,133 | -0.02(-0.14%) |
Jan 31, 2005 | 11.74 | 12.00 | 11.55 | 11.64 | 85,853 | -0.21(-1.76%) |
Jan 28, 2005 | 11.78 | 11.99 | 11.78 | 11.85 | 35,723 | +0.01(+0.07%) |
Jan 27, 2005 | 11.86 | 12.07 | 11.79 | 11.84 | 22,943 | -0.11(-0.91%) |
Jan 26, 2005 | 12.14 | 12.18 | 11.78 | 11.95 | 40,508 | -0.04(-0.35%) |
Jan 25, 2005 | 11.84 | 12.06 | 11.74 | 11.99 | 94,586 | +0.25(+2.13%) |
Jan 24, 2005 | 11.78 | 12.71 | 11.74 | 11.74 | 39,514 | -0.37(-3.03%) |
Jan 21, 2005 | 12.04 | 12.30 | 11.33 | 12.11 | 133,534 | -0.12(-0.95%) |
Jan 20, 2005 | 12.24 | 12.38 | 11.99 | 12.22 | 85,169 | -0.21(-1.67%) |
Jan 19, 2005 | 12.57 | 12.57 | 12.28 | 12.43 | 23,241 | -0.05(-0.40%) |
Jan 18, 2005 | 12.78 | 12.86 | 12.44 | 12.48 | 77,116 | -0.17(-1.38%) |
Jan 14, 2005 | 12.45 | 12.76 | 12.45 | 12.66 | 42,626 | +0.10(+0.80%) |
Jan 13, 2005 | 12.90 | 13.10 | 12.46 | 12.56 | 64,981 | -0.67(-5.04%) |
Jan 12, 2005 | 13.15 | 13.26 | 12.83 | 13.22 | 54,298 | -0.03(-0.25%) |
Jan 11, 2005 | 12.90 | 13.33 | 12.81 | 13.25 | 154,330 | +0.35(+2.71%) |
Jan 10, 2005 | 12.90 | 13.32 | 12.54 | 12.90 | 47,239 | +0.00(+0.00%) |
Jan 07, 2005 | 12.70 | 13.47 | 12.67 | 12.90 | 66,067 | +0.18(+1.44%) |
Jan 06, 2005 | 12.91 | 13.10 | 12.59 | 12.72 | 52,856 | -0.27(-2.05%) |
Jan 05, 2005 | 12.84 | 13.66 | 12.73 | 12.99 | 145,969 | +0.03(+0.26%) |
Jan 04, 2005 | 13.45 | 13.55 | 12.74 | 12.95 | 213,874 | -0.33(-2.45%) |
Jan 03, 2005 | 13.95 | 14.28 | 13.27 | 13.28 | 104,939 | -0.88(-6.23%) |
Dec 31, 2004 | 14.10 | 14.26 | 13.91 | 14.16 | 57,052 | -0.14(-0.99%) |
Dec 30, 2004 | 14.10 | 14.30 | 14.00 | 14.30 | 33,030 | +0.35(+2.51%) |
Dec 29, 2004 | 13.95 | 14.32 | 13.78 | 13.95 | 103,895 | -0.12(-0.89%) |
Dec 28, 2004 | 14.20 | 14.20 | 13.74 | 14.08 | 57,892 | -0.06(-0.41%) |
Dec 27, 2004 | 14.31 | 14.41 | 13.59 | 14.14 | 70,144 | -0.17(-1.22%) |
Dec 23, 2004 | 14.15 | 14.42 | 14.04 | 14.31 | 128,277 | +0.21(+1.47%) |
Dec 22, 2004 | 14.28 | 14.28 | 13.95 | 14.10 | 60,175 | -0.02(-0.17%) |
Dec 21, 2004 | 13.36 | 14.54 | 13.36 | 14.13 | 148,335 | +0.71(+5.27%) |
Dec 20, 2004 | 13.53 | 14.03 | 13.20 | 13.42 | 161,667 | +0.16(+1.19%) |
Dec 17, 2004 | 13.52 | 14.12 | 13.09 | 13.26 | 583,253 | -0.13(-0.99%) |
Dec 16, 2004 | 14.18 | 14.36 | 13.05 | 13.40 | 407,172 | -0.93(-6.51%) |
Dec 15, 2004 | 15.19 | 15.30 | 14.20 | 14.33 | 614,241 | -0.90(-5.90%) |
Dec 14, 2004 | 16.15 | 16.57 | 14.94 | 15.23 | 383,871 | -0.92(-5.72%) |
Dec 13, 2004 | 16.78 | 16.96 | 16.03 | 16.15 | 79,752 | -0.84(-4.95%) |
Dec 10, 2004 | 16.82 | 17.35 | 16.69 | 16.99 | 251,149 | +0.34(+2.05%) |
Dec 09, 2004 | 16.19 | 16.98 | 15.69 | 16.65 | 171,636 | +0.50(+3.09%) |
Dec 08, 2004 | 16.15 | 16.39 | 15.57 | 16.15 | 99,090 | -0.03(-0.21%) |
Dec 07, 2004 | 17.48 | 17.48 | 15.44 | 16.19 | 497,494 | -0.88(-5.17%) |
Dec 06, 2004 | 18.03 | 18.37 | 17.02 | 17.07 | 176,441 | -0.78(-4.38%) |
Dec 03, 2004 | 18.03 | 19.04 | 17.55 | 17.85 | 266,643 | -0.17(-0.92%) |
Dec 02, 2004 | 16.65 | 18.71 | 16.65 | 18.02 | 584,454 | +1.33(+7.98%) |