Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.92 | 10.92 | 10.40 | 10.70 | 134,382 | -0.19(-1.74%) |
Feb 25, 2005 | 10.05 | 11.14 | 10.05 | 10.89 | 157,345 | +0.65(+6.35%) |
Feb 24, 2005 | 9.980 | 10.26 | 9.980 | 10.24 | 73,056 | +0.24(+2.40%) |
Feb 23, 2005 | 10.26 | 10.26 | 9.970 | 10.00 | 90,396 | -0.08(-0.79%) |
Feb 22, 2005 | 10.00 | 10.25 | 9.920 | 10.08 | 120,253 | +0.03(+0.30%) |
Feb 18, 2005 | 10.13 | 10.24 | 9.990 | 10.05 | 62,258 | +0.03(+0.30%) |
Feb 17, 2005 | 10.42 | 10.42 | 10.00 | 10.02 | 81,341 | -0.39(-3.75%) |
Feb 16, 2005 | 10.02 | 10.60 | 10.02 | 10.41 | 93,118 | +0.12(+1.17%) |
Feb 15, 2005 | 10.63 | 10.75 | 10.25 | 10.29 | 94,217 | +0.04(+0.39%) |
Feb 14, 2005 | 10.83 | 10.83 | 10.22 | 10.25 | 124,118 | -0.50(-4.65%) |
Feb 11, 2005 | 10.21 | 10.81 | 10.21 | 10.75 | 64,295 | +0.45(+4.37%) |
Feb 10, 2005 | 10.90 | 11.07 | 10.21 | 10.30 | 151,940 | -0.42(-3.92%) |
Feb 09, 2005 | 10.85 | 11.10 | 10.56 | 10.72 | 97,610 | -0.16(-1.47%) |
Feb 08, 2005 | 10.87 | 11.20 | 10.87 | 10.88 | 60,878 | -0.09(-0.82%) |
Feb 07, 2005 | 11.32 | 11.39 | 10.95 | 10.97 | 130,373 | -0.35(-3.09%) |
Feb 04, 2005 | 11.24 | 11.42 | 11.01 | 11.32 | 72,479 | +0.16(+1.43%) |
Feb 03, 2005 | 11.12 | 11.44 | 10.88 | 11.16 | 89,794 | +0.04(+0.36%) |
Feb 02, 2005 | 11.27 | 11.79 | 11.03 | 11.12 | 145,477 | -0.46(-3.97%) |
Feb 01, 2005 | 11.94 | 11.96 | 11.26 | 11.58 | 89,188 | -0.30(-2.53%) |
Jan 31, 2005 | 11.84 | 12.24 | 11.31 | 11.88 | 297,572 | +0.45(+3.94%) |
Jan 28, 2005 | 11.83 | 11.90 | 11.27 | 11.43 | 121,426 | -0.14(-1.21%) |
Jan 27, 2005 | 11.15 | 11.87 | 11.03 | 11.57 | 167,560 | +0.47(+4.23%) |
Jan 26, 2005 | 11.14 | 11.25 | 11.01 | 11.10 | 139,531 | -0.10(-0.89%) |
Jan 25, 2005 | 11.49 | 11.88 | 10.75 | 11.20 | 151,231 | +0.14(+1.27%) |
Jan 24, 2005 | 11.04 | 11.48 | 11.01 | 11.06 | 134,044 | -0.10(-0.90%) |
Jan 21, 2005 | 11.63 | 11.69 | 11.05 | 11.16 | 138,319 | -0.25(-2.19%) |
Jan 20, 2005 | 11.75 | 11.97 | 11.25 | 11.41 | 130,490 | -0.56(-4.68%) |
Jan 19, 2005 | 12.02 | 12.09 | 11.65 | 11.97 | 127,161 | +0.10(+0.84%) |
Jan 18, 2005 | 11.97 | 12.08 | 11.55 | 11.87 | 208,379 | -0.18(-1.49%) |
Jan 14, 2005 | 12.27 | 12.44 | 11.69 | 12.05 | 507,834 | -0.40(-3.21%) |
Jan 13, 2005 | 11.70 | 12.90 | 10.94 | 12.45 | 1,766,717 | -1.72(-12.14%) |
Jan 12, 2005 | 14.37 | 14.47 | 13.62 | 14.17 | 125,446 | -0.14(-0.98%) |
Jan 11, 2005 | 14.32 | 14.62 | 13.92 | 14.31 | 81,558 | -0.11(-0.76%) |
Jan 10, 2005 | 14.30 | 14.70 | 14.18 | 14.42 | 97,414 | +0.13(+0.91%) |
Jan 07, 2005 | 14.56 | 14.56 | 13.74 | 14.29 | 97,802 | -0.23(-1.58%) |
Jan 06, 2005 | 14.49 | 14.79 | 14.27 | 14.52 | 194,993 | -0.17(-1.16%) |
Jan 05, 2005 | 14.75 | 15.10 | 14.21 | 14.69 | 160,571 | -0.29(-1.94%) |
Jan 04, 2005 | 15.18 | 15.20 | 14.76 | 14.98 | 145,037 | -0.03(-0.20%) |
Jan 03, 2005 | 15.87 | 15.97 | 14.97 | 15.01 | 213,482 | -0.43(-2.78%) |
Dec 31, 2004 | 15.43 | 15.72 | 15.35 | 15.44 | 176,000 | +0.21(+1.38%) |
Dec 30, 2004 | 14.93 | 15.41 | 14.70 | 15.23 | 223,700 | +0.53(+3.61%) |
Dec 29, 2004 | 13.57 | 14.97 | 13.57 | 14.70 | 362,700 | +0.96(+6.99%) |
Dec 28, 2004 | 13.77 | 13.87 | 13.68 | 13.74 | 128,200 | -0.08(-0.58%) |
Dec 27, 2004 | 13.88 | 14.09 | 13.51 | 13.82 | 148,900 | +0.14(+1.02%) |
Dec 23, 2004 | 13.55 | 13.83 | 13.50 | 13.68 | 111,500 | +0.02(+0.15%) |
Dec 22, 2004 | 13.65 | 14.08 | 13.65 | 13.66 | 120,300 | -0.07(-0.51%) |
Dec 21, 2004 | 13.56 | 14.11 | 13.56 | 13.73 | 107,300 | -0.02(-0.15%) |
Dec 20, 2004 | 14.30 | 14.50 | 13.67 | 13.75 | 80,400 | -0.69(-4.78%) |
Dec 17, 2004 | 14.16 | 14.44 | 14.01 | 14.44 | 60,400 | +0.42(+3.00%) |
Dec 16, 2004 | 14.12 | 14.50 | 14.02 | 14.02 | 55,300 | -0.16(-1.13%) |
Dec 15, 2004 | 14.00 | 14.41 | 13.83 | 14.18 | 115,300 | +0.29(+2.09%) |
Dec 14, 2004 | 13.66 | 14.05 | 13.41 | 13.89 | 102,200 | +0.24(+1.76%) |
Dec 13, 2004 | 13.99 | 14.00 | 13.50 | 13.65 | 111,100 | -0.30(-2.15%) |
Dec 10, 2004 | 14.20 | 14.20 | 13.75 | 13.95 | 89,800 | -0.08(-0.57%) |
Dec 09, 2004 | 13.96 | 14.20 | 13.79 | 14.03 | 68,300 | -0.17(-1.20%) |
Dec 08, 2004 | 13.98 | 14.50 | 13.84 | 14.20 | 108,100 | +0.06(+0.42%) |
Dec 07, 2004 | 14.55 | 14.75 | 14.08 | 14.14 | 86,300 | -0.61(-4.14%) |
Dec 06, 2004 | 14.76 | 14.94 | 14.51 | 14.75 | 78,900 | -0.11(-0.74%) |
Dec 03, 2004 | 15.19 | 15.36 | 14.86 | 14.86 | 75,800 | -0.49(-3.19%) |
Dec 02, 2004 | 14.88 | 15.36 | 14.88 | 15.35 | 61,100 | +0.09(+0.59%) |