Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.26 | 11.29 | 11.18 | 11.27 | 14,771 | -0.11(-0.96%) |
Feb 25, 2005 | 11.17 | 11.38 | 11.17 | 11.38 | 39,891 | +0.02(+0.18%) |
Feb 24, 2005 | 11.37 | 11.37 | 11.22 | 11.36 | 17,494 | +0.09(+0.79%) |
Feb 23, 2005 | 11.38 | 11.38 | 11.22 | 11.27 | 44,088 | +0.07(+0.62%) |
Feb 22, 2005 | 11.39 | 11.47 | 11.19 | 11.20 | 45,559 | -0.27(-2.34%) |
Feb 18, 2005 | 11.32 | 11.52 | 11.29 | 11.47 | 54,447 | +0.17(+1.48%) |
Feb 17, 2005 | 11.54 | 11.54 | 11.29 | 11.30 | 37,085 | -0.15(-1.28%) |
Feb 16, 2005 | 11.47 | 11.66 | 11.39 | 11.45 | 26,665 | -0.20(-1.71%) |
Feb 15, 2005 | 11.63 | 11.85 | 11.51 | 11.65 | 38,079 | +0.02(+0.17%) |
Feb 14, 2005 | 11.74 | 11.83 | 11.46 | 11.63 | 36,932 | -0.15(-1.24%) |
Feb 11, 2005 | 11.42 | 11.83 | 11.34 | 11.77 | 42,157 | +0.18(+1.58%) |
Feb 10, 2005 | 11.53 | 11.59 | 11.35 | 11.59 | 76,389 | +0.21(+1.82%) |
Feb 09, 2005 | 11.73 | 11.73 | 11.32 | 11.38 | 33,341 | -0.23(-1.96%) |
Feb 08, 2005 | 11.44 | 11.61 | 11.44 | 11.61 | 14,427 | +0.11(+0.95%) |
Feb 07, 2005 | 11.50 | 11.67 | 11.44 | 11.50 | 81,818 | -0.11(-0.98%) |
Feb 04, 2005 | 11.63 | 11.76 | 11.50 | 11.61 | 70,428 | -0.03(-0.24%) |
Feb 03, 2005 | 11.78 | 11.98 | 11.52 | 11.64 | 44,432 | -0.22(-1.88%) |
Feb 02, 2005 | 11.63 | 11.92 | 11.59 | 11.87 | 36,143 | +0.11(+0.93%) |
Feb 01, 2005 | 11.62 | 11.93 | 11.62 | 11.76 | 57,391 | -0.03(-0.28%) |
Jan 31, 2005 | 11.60 | 11.79 | 11.60 | 11.79 | 40,462 | +0.22(+1.93%) |
Jan 28, 2005 | 11.67 | 11.67 | 11.32 | 11.57 | 17,324 | -0.08(-0.70%) |
Jan 27, 2005 | 11.69 | 11.74 | 11.59 | 11.65 | 30,773 | -0.04(-0.31%) |
Jan 26, 2005 | 11.47 | 11.68 | 11.46 | 11.68 | 15,782 | +0.30(+2.64%) |
Jan 25, 2005 | 11.49 | 11.49 | 11.15 | 11.38 | 163,771 | -0.12(-1.06%) |
Jan 24, 2005 | 11.40 | 11.78 | 11.40 | 11.50 | 25,698 | -0.07(-0.56%) |
Jan 21, 2005 | 11.70 | 11.70 | 11.39 | 11.57 | 19,558 | +0.05(+0.42%) |
Jan 20, 2005 | 11.69 | 11.83 | 11.42 | 11.52 | 55,814 | -0.21(-1.82%) |
Jan 19, 2005 | 11.77 | 11.87 | 11.72 | 11.73 | 30,743 | -0.26(-2.19%) |
Jan 18, 2005 | 11.77 | 12.00 | 11.61 | 12.00 | 42,078 | +0.41(+3.54%) |
Jan 14, 2005 | 11.76 | 11.76 | 11.58 | 11.59 | 37,754 | -0.02(-0.21%) |
Jan 13, 2005 | 11.79 | 11.98 | 11.50 | 11.61 | 71,400 | -0.32(-2.69%) |
Jan 12, 2005 | 11.80 | 11.97 | 11.78 | 11.93 | 46,868 | +0.04(+0.38%) |
Jan 11, 2005 | 12.04 | 12.05 | 11.80 | 11.89 | 61,748 | -0.11(-0.92%) |
Jan 10, 2005 | 11.96 | 12.15 | 11.88 | 12.00 | 61,708 | +0.17(+1.48%) |
Jan 07, 2005 | 12.09 | 12.11 | 11.80 | 11.82 | 23,469 | -0.30(-2.45%) |
Jan 06, 2005 | 12.11 | 12.18 | 12.03 | 12.12 | 8,272 | +0.06(+0.51%) |
Jan 05, 2005 | 12.18 | 12.22 | 12.01 | 12.06 | 39,176 | +0.00(+0.03%) |
Jan 04, 2005 | 12.22 | 12.26 | 11.99 | 12.05 | 73,683 | -0.14(-1.17%) |
Jan 03, 2005 | 12.50 | 12.82 | 12.20 | 12.20 | 29,528 | -0.41(-3.23%) |
Dec 31, 2004 | 12.81 | 12.95 | 12.60 | 12.60 | 75,518 | -0.25(-1.96%) |
Dec 30, 2004 | 13.05 | 13.05 | 12.85 | 12.85 | 12,053 | -0.04(-0.28%) |
Dec 29, 2004 | 12.89 | 12.92 | 12.89 | 12.89 | 4,181 | -0.21(-1.58%) |
Dec 28, 2004 | 12.73 | 13.10 | 12.73 | 13.10 | 8,117 | +0.12(+0.91%) |
Dec 27, 2004 | 13.10 | 13.10 | 12.79 | 12.98 | 7,379 | +0.15(+1.14%) |
Dec 23, 2004 | 12.80 | 13.04 | 12.80 | 12.83 | 6,641 | -0.17(-1.34%) |
Dec 22, 2004 | 12.72 | 13.09 | 12.66 | 13.01 | 5,657 | -0.04(-0.28%) |
Dec 21, 2004 | 12.88 | 13.05 | 12.66 | 13.05 | 118,566 | +0.36(+2.85%) |
Dec 20, 2004 | 13.13 | 13.13 | 12.66 | 12.68 | 23,614 | -0.26(-2.04%) |
Dec 17, 2004 | 12.87 | 13.03 | 12.87 | 12.95 | 30,994 | -0.06(-0.47%) |
Dec 16, 2004 | 13.11 | 13.11 | 12.92 | 13.01 | 56,823 | -0.02(-0.16%) |
Dec 15, 2004 | 12.95 | 13.03 | 12.81 | 13.03 | 23,368 | +0.13(+1.01%) |
Dec 14, 2004 | 12.83 | 12.96 | 12.83 | 12.90 | 16,973 | -0.04(-0.35%) |
Dec 13, 2004 | 12.59 | 12.98 | 12.41 | 12.94 | 23,614 | +0.30(+2.38%) |
Dec 10, 2004 | 12.58 | 12.66 | 12.17 | 12.64 | 18,941 | +0.32(+2.57%) |
Dec 09, 2004 | 12.31 | 12.33 | 12.07 | 12.33 | 7,625 | -0.13(-1.01%) |
Dec 08, 2004 | 12.11 | 12.45 | 12.11 | 12.45 | 7,871 | +0.39(+3.27%) |
Dec 07, 2004 | 12.88 | 12.89 | 12.06 | 12.06 | 35,914 | -0.77(-6.02%) |
Dec 06, 2004 | 12.96 | 13.16 | 12.70 | 12.83 | 17,219 | -0.27(-2.05%) |
Dec 03, 2004 | 13.04 | 13.26 | 12.92 | 13.10 | 9,347 | -0.17(-1.32%) |
Dec 02, 2004 | 12.81 | 13.27 | 12.79 | 13.27 | 30,010 | +0.17(+1.33%) |