Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.43 | 10.43 | 9.791 | 9.832 | 102,884 | -0.52(-5.06%) |
Feb 25, 2005 | 10.33 | 10.45 | 9.998 | 10.36 | 71,105 | -0.13(-1.26%) |
Feb 24, 2005 | 10.58 | 10.63 | 10.13 | 10.49 | 87,826 | -0.14(-1.33%) |
Feb 23, 2005 | 10.90 | 10.90 | 10.63 | 10.63 | 30,802 | -0.16(-1.46%) |
Feb 22, 2005 | 11.04 | 11.04 | 10.66 | 10.79 | 118,214 | -0.13(-1.22%) |
Feb 18, 2005 | 10.89 | 11.35 | 10.89 | 10.92 | 68,868 | +0.18(+1.70%) |
Feb 17, 2005 | 11.52 | 11.66 | 10.61 | 10.74 | 180,282 | -0.63(-5.55%) |
Feb 16, 2005 | 11.16 | 11.41 | 10.95 | 11.37 | 122,470 | +0.54(+4.98%) |
Feb 15, 2005 | 10.04 | 11.05 | 10.04 | 10.83 | 256,850 | +0.71(+6.97%) |
Feb 14, 2005 | 10.41 | 10.41 | 9.990 | 10.12 | 100,897 | -0.23(-2.24%) |
Feb 11, 2005 | 10.56 | 10.56 | 10.29 | 10.35 | 107,520 | -0.02(-0.16%) |
Feb 10, 2005 | 10.61 | 10.79 | 10.29 | 10.37 | 266,613 | +0.44(+4.43%) |
Feb 09, 2005 | 10.45 | 10.69 | 9.475 | 9.932 | 550,807 | +0.51(+5.46%) |
Feb 08, 2005 | 9.384 | 9.874 | 9.334 | 9.417 | 260,794 | -0.04(-0.44%) |
Feb 07, 2005 | 9.334 | 10.08 | 9.334 | 9.459 | 274,502 | -0.08(-0.87%) |
Feb 04, 2005 | 9.948 | 10.33 | 8.986 | 9.542 | 938,469 | -0.49(-4.88%) |
Feb 03, 2005 | 11.28 | 11.28 | 10.03 | 10.03 | 308,727 | -1.44(-12.52%) |
Feb 02, 2005 | 11.57 | 11.59 | 11.30 | 11.47 | 41,971 | -0.12(-1.00%) |
Feb 01, 2005 | 11.50 | 11.82 | 11.49 | 11.58 | 105,495 | -0.02(-0.14%) |
Jan 31, 2005 | 11.70 | 11.96 | 11.51 | 11.60 | 86,148 | -0.21(-1.76%) |
Jan 28, 2005 | 11.74 | 11.95 | 11.74 | 11.81 | 35,846 | +0.01(+0.07%) |
Jan 27, 2005 | 11.82 | 12.03 | 11.75 | 11.80 | 23,022 | -0.11(-0.91%) |
Jan 26, 2005 | 12.10 | 12.14 | 11.74 | 11.91 | 40,647 | -0.04(-0.35%) |
Jan 25, 2005 | 11.80 | 12.02 | 11.70 | 11.95 | 94,912 | +0.25(+2.13%) |
Jan 24, 2005 | 11.74 | 12.67 | 11.70 | 11.70 | 39,650 | -0.37(-3.03%) |
Jan 21, 2005 | 12.00 | 12.25 | 11.29 | 12.06 | 133,994 | -0.12(-0.95%) |
Jan 20, 2005 | 12.20 | 12.34 | 11.95 | 12.18 | 85,463 | -0.21(-1.67%) |
Jan 19, 2005 | 12.53 | 12.53 | 12.24 | 12.39 | 23,321 | -0.05(-0.40%) |
Jan 18, 2005 | 12.74 | 12.82 | 12.40 | 12.44 | 77,381 | -0.17(-1.38%) |
Jan 14, 2005 | 12.40 | 12.72 | 12.40 | 12.61 | 42,773 | +0.10(+0.80%) |
Jan 13, 2005 | 12.86 | 13.06 | 12.42 | 12.51 | 65,205 | -0.66(-5.04%) |
Jan 12, 2005 | 13.11 | 13.21 | 12.79 | 13.18 | 54,484 | -0.03(-0.25%) |
Jan 11, 2005 | 12.86 | 13.28 | 12.77 | 13.21 | 154,861 | +0.35(+2.71%) |
Jan 10, 2005 | 12.86 | 13.28 | 12.50 | 12.86 | 47,401 | +0.00(+0.00%) |
Jan 07, 2005 | 12.65 | 13.42 | 12.63 | 12.86 | 66,295 | +0.18(+1.44%) |
Jan 06, 2005 | 12.86 | 13.05 | 12.55 | 12.68 | 53,038 | -0.27(-2.05%) |
Jan 05, 2005 | 12.79 | 13.62 | 12.69 | 12.94 | 146,471 | +0.03(+0.26%) |
Jan 04, 2005 | 13.40 | 13.50 | 12.69 | 12.91 | 214,611 | -0.32(-2.45%) |
Jan 03, 2005 | 13.90 | 14.23 | 13.22 | 13.23 | 105,301 | -0.88(-6.23%) |
Dec 31, 2004 | 14.05 | 14.21 | 13.86 | 14.11 | 57,248 | -0.14(-0.99%) |
Dec 30, 2004 | 14.06 | 14.25 | 13.95 | 14.25 | 33,143 | +0.35(+2.51%) |
Dec 29, 2004 | 13.90 | 14.27 | 13.73 | 13.91 | 104,252 | -0.12(-0.89%) |
Dec 28, 2004 | 14.15 | 14.15 | 13.69 | 14.03 | 58,092 | -0.06(-0.41%) |
Dec 27, 2004 | 14.26 | 14.36 | 13.54 | 14.09 | 70,385 | -0.17(-1.22%) |
Dec 23, 2004 | 14.10 | 14.37 | 13.99 | 14.26 | 128,718 | +0.21(+1.47%) |
Dec 22, 2004 | 14.23 | 14.23 | 13.90 | 14.06 | 60,382 | -0.02(-0.17%) |
Dec 21, 2004 | 13.32 | 14.49 | 13.32 | 14.08 | 148,846 | +0.71(+5.27%) |
Dec 20, 2004 | 13.48 | 13.98 | 13.15 | 13.38 | 162,224 | +0.16(+1.19%) |
Dec 17, 2004 | 13.47 | 14.07 | 13.04 | 13.22 | 585,261 | -0.13(-0.99%) |
Dec 16, 2004 | 14.13 | 14.31 | 13.00 | 13.35 | 408,573 | -0.93(-6.51%) |
Dec 15, 2004 | 15.14 | 15.25 | 14.15 | 14.28 | 616,356 | -0.90(-5.90%) |
Dec 14, 2004 | 16.10 | 16.51 | 14.89 | 15.18 | 385,192 | -0.92(-5.72%) |
Dec 13, 2004 | 16.73 | 16.90 | 15.97 | 16.10 | 80,027 | -0.84(-4.95%) |
Dec 10, 2004 | 16.76 | 17.29 | 16.64 | 16.93 | 252,014 | +0.34(+2.05%) |
Dec 09, 2004 | 16.14 | 16.93 | 15.64 | 16.59 | 172,227 | +0.50(+3.09%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.52 | 16.10 | 99,431 | -0.03(-0.21%) |
Dec 07, 2004 | 17.42 | 17.42 | 15.38 | 16.13 | 499,207 | -0.88(-5.17%) |
Dec 06, 2004 | 17.97 | 18.31 | 16.96 | 17.01 | 177,048 | -0.78(-4.38%) |
Dec 03, 2004 | 17.96 | 18.98 | 17.49 | 17.79 | 267,561 | -0.17(-0.92%) |
Dec 02, 2004 | 16.59 | 18.64 | 16.59 | 17.95 | 586,466 | +1.33(+7.98%) |