Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.68 | 10.69 | 10.46 | 10.47 | 331,427 | -0.23(-2.16%) |
Feb 25, 2005 | 10.49 | 10.73 | 10.49 | 10.70 | 256,929 | +0.09(+0.83%) |
Feb 24, 2005 | 10.46 | 10.73 | 10.37 | 10.62 | 325,976 | +0.14(+1.37%) |
Feb 23, 2005 | 10.37 | 10.57 | 10.21 | 10.47 | 307,079 | +0.17(+1.66%) |
Feb 22, 2005 | 10.51 | 10.52 | 10.23 | 10.30 | 230,763 | -0.20(-1.94%) |
Feb 18, 2005 | 10.46 | 10.64 | 10.32 | 10.51 | 311,440 | +0.04(+0.42%) |
Feb 17, 2005 | 10.71 | 10.73 | 10.46 | 10.46 | 135,187 | -0.27(-2.51%) |
Feb 16, 2005 | 10.62 | 10.80 | 10.61 | 10.73 | 166,985 | +0.07(+0.62%) |
Feb 15, 2005 | 10.92 | 10.95 | 10.67 | 10.67 | 214,047 | -0.23(-2.12%) |
Feb 14, 2005 | 10.74 | 10.94 | 10.74 | 10.90 | 296,177 | +0.13(+1.18%) |
Feb 11, 2005 | 10.58 | 10.77 | 10.50 | 10.77 | 239,848 | +0.15(+1.40%) |
Feb 10, 2005 | 10.56 | 10.70 | 10.43 | 10.62 | 183,702 | +0.06(+0.57%) |
Feb 09, 2005 | 10.86 | 10.90 | 10.56 | 10.56 | 352,323 | -0.27(-2.49%) |
Feb 08, 2005 | 10.95 | 10.97 | 10.82 | 10.83 | 130,281 | -0.12(-1.11%) |
Feb 07, 2005 | 10.95 | 11.00 | 10.85 | 10.95 | 218,407 | +0.03(+0.30%) |
Feb 04, 2005 | 10.95 | 10.97 | 10.81 | 10.92 | 255,475 | +0.05(+0.46%) |
Feb 03, 2005 | 10.94 | 10.94 | 10.79 | 10.87 | 263,107 | -0.07(-0.60%) |
Feb 02, 2005 | 10.83 | 10.94 | 10.78 | 10.94 | 177,706 | +0.10(+0.91%) |
Feb 01, 2005 | 10.84 | 10.88 | 10.68 | 10.84 | 248,934 | -0.05(-0.46%) |
Jan 31, 2005 | 10.58 | 10.89 | 10.58 | 10.89 | 204,416 | +0.36(+3.45%) |
Jan 28, 2005 | 10.74 | 10.74 | 10.43 | 10.52 | 174,072 | -0.20(-1.90%) |
Jan 27, 2005 | 10.62 | 10.75 | 10.59 | 10.73 | 1,297,364 | +0.08(+0.78%) |
Jan 26, 2005 | 10.48 | 10.74 | 10.46 | 10.64 | 306,534 | +0.18(+1.74%) |
Jan 25, 2005 | 10.57 | 10.65 | 10.41 | 10.46 | 234,942 | -0.05(-0.52%) |
Jan 24, 2005 | 10.59 | 10.70 | 10.51 | 10.52 | 216,954 | -0.07(-0.68%) |
Jan 21, 2005 | 10.34 | 10.70 | 10.31 | 10.59 | 254,748 | +0.24(+2.29%) |
Jan 20, 2005 | 10.46 | 10.46 | 10.31 | 10.35 | 226,766 | -0.13(-1.26%) |
Jan 19, 2005 | 10.69 | 10.83 | 10.43 | 10.48 | 258,927 | -0.25(-2.31%) |
Jan 18, 2005 | 10.50 | 10.82 | 10.48 | 10.73 | 315,619 | +0.22(+2.09%) |
Jan 14, 2005 | 10.52 | 10.79 | 10.48 | 10.51 | 335,425 | +0.03(+0.26%) |
Jan 13, 2005 | 10.73 | 10.76 | 10.46 | 10.48 | 245,300 | -0.30(-2.81%) |
Jan 12, 2005 | 10.77 | 10.86 | 10.31 | 10.79 | 463,344 | +0.01(+0.05%) |
Jan 11, 2005 | 10.91 | 10.91 | 10.70 | 10.78 | 265,287 | -0.17(-1.51%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.85 | 10.95 | 207,505 | -0.02(-0.15%) |
Jan 07, 2005 | 10.99 | 11.16 | 10.84 | 10.96 | 381,032 | +0.00(+0.00%) |
Jan 06, 2005 | 11.15 | 11.16 | 10.90 | 10.96 | 176,979 | -0.05(-0.45%) |
Jan 05, 2005 | 11.08 | 11.13 | 10.92 | 11.01 | 397,022 | -0.09(-0.84%) |
Jan 04, 2005 | 11.20 | 11.24 | 10.90 | 11.11 | 264,378 | -0.07(-0.59%) |
Jan 03, 2005 | 11.19 | 11.39 | 11.00 | 11.17 | 349,779 | -0.03(-0.30%) |
Dec 31, 2004 | 11.15 | 11.39 | 11.15 | 11.21 | 137,186 | -0.03(-0.24%) |
Dec 30, 2004 | 11.39 | 11.40 | 11.12 | 11.23 | 178,614 | -0.13(-1.16%) |
Dec 29, 2004 | 11.40 | 11.43 | 11.33 | 11.36 | 139,366 | -0.08(-0.72%) |
Dec 28, 2004 | 11.20 | 11.45 | 11.20 | 11.45 | 191,879 | +0.23(+2.01%) |
Dec 27, 2004 | 11.28 | 11.36 | 11.14 | 11.22 | 126,465 | -0.09(-0.83%) |
Dec 23, 2004 | 11.28 | 11.39 | 11.25 | 11.32 | 194,786 | +0.01(+0.05%) |
Dec 22, 2004 | 11.15 | 11.31 | 11.15 | 11.31 | 277,825 | +0.10(+0.93%) |
Dec 21, 2004 | 11.01 | 11.21 | 10.96 | 11.21 | 267,649 | +0.09(+0.84%) |
Dec 20, 2004 | 11.31 | 11.36 | 11.05 | 11.11 | 234,942 | -0.23(-1.99%) |
Dec 17, 2004 | 10.96 | 11.35 | 10.94 | 11.34 | 970,843 | +0.34(+3.10%) |
Dec 16, 2004 | 11.33 | 11.33 | 10.95 | 11.00 | 405,017 | -0.28(-2.44%) |
Dec 15, 2004 | 11.14 | 11.28 | 11.09 | 11.27 | 285,819 | +0.23(+2.09%) |
Dec 14, 2004 | 11.42 | 11.42 | 11.02 | 11.04 | 492,780 | -0.38(-3.33%) |
Dec 13, 2004 | 11.15 | 11.47 | 11.15 | 11.42 | 564,916 | +0.28(+2.47%) |
Dec 10, 2004 | 11.30 | 11.36 | 11.07 | 11.14 | 564,553 | -0.04(-0.39%) |
Dec 09, 2004 | 11.51 | 11.52 | 11.17 | 11.19 | 270,375 | -0.35(-3.05%) |
Dec 08, 2004 | 11.34 | 11.57 | 11.28 | 11.54 | 227,129 | +0.18(+1.55%) |
Dec 07, 2004 | 11.50 | 11.63 | 11.36 | 11.36 | 204,961 | -0.14(-1.20%) |
Dec 06, 2004 | 11.82 | 11.82 | 11.47 | 11.50 | 242,392 | -0.31(-2.65%) |
Dec 03, 2004 | 11.96 | 11.96 | 11.78 | 11.82 | 240,939 | -0.25(-2.10%) |
Dec 02, 2004 | 11.71 | 12.10 | 11.61 | 12.07 | 354,685 | +0.37(+3.20%) |