Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.66 | 11.86 | 11.56 | 11.66 | 127,837 | -0.20(-1.72%) |
Feb 25, 2005 | 11.64 | 11.91 | 11.63 | 11.86 | 51,441 | +0.08(+0.66%) |
Feb 24, 2005 | 11.54 | 11.80 | 11.52 | 11.78 | 78,586 | +0.13(+1.08%) |
Feb 23, 2005 | 11.96 | 11.96 | 11.62 | 11.66 | 53,542 | -0.05(-0.42%) |
Feb 22, 2005 | 11.76 | 11.81 | 11.67 | 11.70 | 110,249 | -0.14(-1.15%) |
Feb 18, 2005 | 11.91 | 12.04 | 11.73 | 11.84 | 125,316 | +0.05(+0.41%) |
Feb 17, 2005 | 11.93 | 12.07 | 11.79 | 11.79 | 119,953 | -0.06(-0.53%) |
Feb 16, 2005 | 11.66 | 11.96 | 11.49 | 11.85 | 93,974 | +0.13(+1.12%) |
Feb 15, 2005 | 11.90 | 11.91 | 11.66 | 11.72 | 207,482 | -0.10(-0.82%) |
Feb 14, 2005 | 11.77 | 11.92 | 11.75 | 11.82 | 119,680 | -0.05(-0.41%) |
Feb 11, 2005 | 11.77 | 12.04 | 11.67 | 11.87 | 121,904 | +0.12(+0.99%) |
Feb 10, 2005 | 12.04 | 12.11 | 11.73 | 11.75 | 170,030 | -0.15(-1.23%) |
Feb 09, 2005 | 12.88 | 13.18 | 11.88 | 11.90 | 479,156 | -1.26(-9.56%) |
Feb 08, 2005 | 12.77 | 13.25 | 12.45 | 13.16 | 177,783 | +0.23(+1.75%) |
Feb 07, 2005 | 13.38 | 13.38 | 12.84 | 12.93 | 224,006 | -0.34(-2.57%) |
Feb 04, 2005 | 12.54 | 13.58 | 12.41 | 13.27 | 249,734 | +0.76(+6.07%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.26 | 12.51 | 95,737 | -0.02(-0.16%) |
Feb 02, 2005 | 12.11 | 12.54 | 12.10 | 12.53 | 117,604 | +0.37(+3.04%) |
Feb 01, 2005 | 12.32 | 12.32 | 12.11 | 12.16 | 131,502 | +0.00(+0.00%) |
Jan 31, 2005 | 12.38 | 12.38 | 12.14 | 12.16 | 167,025 | +0.00(+0.00%) |
Jan 28, 2005 | 12.03 | 12.48 | 12.03 | 12.16 | 89,628 | +0.09(+0.73%) |
Jan 27, 2005 | 12.05 | 12.11 | 11.97 | 12.07 | 142,918 | -0.06(-0.48%) |
Jan 26, 2005 | 12.16 | 12.21 | 12.08 | 12.13 | 100,945 | +0.05(+0.40%) |
Jan 25, 2005 | 12.11 | 12.26 | 12.04 | 12.08 | 107,376 | -0.04(-0.32%) |
Jan 24, 2005 | 12.43 | 12.47 | 12.07 | 12.12 | 125,435 | -0.31(-2.50%) |
Jan 21, 2005 | 12.55 | 12.59 | 12.40 | 12.43 | 119,766 | -0.05(-0.39%) |
Jan 20, 2005 | 12.41 | 12.63 | 12.38 | 12.48 | 114,518 | -0.02(-0.16%) |
Jan 19, 2005 | 12.68 | 12.68 | 12.45 | 12.50 | 146,376 | -0.15(-1.15%) |
Jan 18, 2005 | 11.68 | 12.75 | 11.68 | 12.65 | 269,798 | +0.85(+7.17%) |
Jan 14, 2005 | 11.85 | 11.85 | 11.63 | 11.80 | 179,219 | +0.12(+1.00%) |
Jan 13, 2005 | 11.77 | 11.77 | 11.60 | 11.68 | 144,848 | +0.03(+0.25%) |
Jan 12, 2005 | 11.72 | 11.79 | 11.41 | 11.66 | 285,316 | -0.10(-0.83%) |
Jan 11, 2005 | 11.87 | 11.98 | 11.68 | 11.75 | 223,245 | -0.03(-0.25%) |
Jan 10, 2005 | 11.78 | 11.87 | 11.67 | 11.78 | 155,806 | +0.05(+0.41%) |
Jan 07, 2005 | 12.04 | 12.04 | 11.68 | 11.73 | 223,658 | -0.15(-1.23%) |
Jan 06, 2005 | 11.69 | 12.11 | 11.67 | 11.88 | 200,679 | +0.13(+1.08%) |
Jan 05, 2005 | 12.26 | 12.33 | 11.72 | 11.75 | 389,786 | -0.61(-4.96%) |
Jan 04, 2005 | 13.04 | 13.04 | 12.26 | 12.37 | 200,263 | -0.34(-2.68%) |
Jan 03, 2005 | 12.97 | 13.18 | 12.57 | 12.71 | 141,987 | -0.26(-2.03%) |
Dec 31, 2004 | 12.66 | 13.10 | 12.66 | 12.97 | 124,886 | +0.31(+2.46%) |
Dec 30, 2004 | 12.83 | 12.86 | 12.66 | 12.66 | 76,884 | -0.07(-0.54%) |
Dec 29, 2004 | 12.72 | 12.84 | 12.59 | 12.73 | 114,196 | -0.05(-0.38%) |
Dec 28, 2004 | 12.23 | 12.79 | 12.23 | 12.77 | 159,011 | +0.52(+4.21%) |
Dec 27, 2004 | 12.35 | 12.40 | 12.22 | 12.26 | 93,947 | +0.04(+0.32%) |
Dec 23, 2004 | 12.26 | 12.36 | 12.21 | 12.22 | 204,237 | +0.03(+0.24%) |
Dec 22, 2004 | 11.99 | 12.31 | 11.99 | 12.19 | 107,412 | +0.13(+1.05%) |
Dec 21, 2004 | 11.77 | 12.06 | 11.75 | 12.06 | 190,567 | +0.20(+1.65%) |
Dec 20, 2004 | 12.19 | 12.35 | 11.78 | 11.87 | 210,610 | -0.23(-1.94%) |
Dec 17, 2004 | 12.21 | 12.24 | 12.10 | 12.10 | 162,197 | -0.13(-1.03%) |
Dec 16, 2004 | 12.16 | 12.35 | 12.11 | 12.23 | 100,320 | +0.08(+0.64%) |
Dec 15, 2004 | 12.06 | 12.21 | 11.93 | 12.15 | 177,410 | +0.18(+1.46%) |
Dec 14, 2004 | 12.02 | 12.16 | 11.92 | 11.98 | 156,544 | -0.04(-0.32%) |
Dec 13, 2004 | 12.04 | 12.45 | 11.99 | 12.02 | 128,792 | -0.09(-0.72%) |
Dec 10, 2004 | 12.22 | 12.23 | 12.03 | 12.10 | 96,105 | -0.24(-1.97%) |
Dec 09, 2004 | 12.69 | 12.69 | 12.30 | 12.35 | 88,088 | -0.27(-2.16%) |
Dec 08, 2004 | 12.31 | 12.74 | 12.31 | 12.62 | 97,853 | +0.40(+3.26%) |
Dec 07, 2004 | 12.32 | 12.55 | 12.19 | 12.22 | 75,856 | -0.07(-0.55%) |
Dec 06, 2004 | 12.58 | 12.58 | 12.21 | 12.29 | 179,157 | -0.30(-2.40%) |
Dec 03, 2004 | 12.71 | 12.84 | 12.58 | 12.59 | 156,030 | -0.26(-2.04%) |
Dec 02, 2004 | 13.10 | 13.12 | 12.74 | 12.85 | 101,245 | -0.24(-1.86%) |