Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.76 | 10.88 | 10.41 | 10.45 | 429,692 | -0.43(-3.96%) |
Feb 25, 2005 | 10.66 | 10.89 | 10.62 | 10.88 | 191,640 | +0.19(+1.75%) |
Feb 24, 2005 | 10.99 | 10.99 | 10.47 | 10.69 | 284,320 | -0.24(-2.16%) |
Feb 23, 2005 | 10.67 | 11.14 | 10.67 | 10.93 | 623,150 | +0.64(+6.18%) |
Feb 22, 2005 | 10.69 | 10.84 | 10.17 | 10.29 | 655,166 | -0.46(-4.26%) |
Feb 18, 2005 | 10.98 | 10.98 | 10.57 | 10.75 | 350,538 | -0.15(-1.35%) |
Feb 17, 2005 | 11.08 | 11.24 | 10.80 | 10.89 | 310,126 | -0.16(-1.45%) |
Feb 16, 2005 | 11.00 | 11.14 | 10.89 | 11.05 | 202,386 | -0.02(-0.16%) |
Feb 15, 2005 | 11.28 | 11.28 | 10.90 | 11.07 | 218,164 | -0.08(-0.72%) |
Feb 14, 2005 | 10.93 | 11.36 | 10.93 | 11.15 | 159,921 | +0.04(+0.32%) |
Feb 11, 2005 | 11.38 | 11.61 | 10.94 | 11.12 | 551,773 | -0.22(-1.92%) |
Feb 10, 2005 | 11.06 | 11.76 | 10.58 | 11.33 | 1,812,640 | -0.75(-6.18%) |
Feb 09, 2005 | 12.50 | 12.74 | 12.05 | 12.08 | 200,154 | -0.56(-4.46%) |
Feb 08, 2005 | 12.34 | 12.66 | 12.28 | 12.65 | 105,202 | +0.16(+1.32%) |
Feb 07, 2005 | 12.34 | 12.48 | 12.29 | 12.48 | 297,995 | +0.04(+0.29%) |
Feb 04, 2005 | 12.29 | 12.48 | 12.23 | 12.45 | 74,333 | +0.07(+0.54%) |
Feb 03, 2005 | 12.39 | 12.41 | 12.10 | 12.38 | 82,298 | -0.12(-0.96%) |
Feb 02, 2005 | 12.34 | 12.69 | 12.26 | 12.50 | 182,787 | +0.06(+0.50%) |
Feb 01, 2005 | 12.16 | 12.44 | 12.00 | 12.44 | 133,591 | +0.27(+2.19%) |
Jan 31, 2005 | 11.94 | 12.20 | 11.92 | 12.17 | 183,667 | +0.28(+2.32%) |
Jan 28, 2005 | 12.05 | 12.05 | 11.55 | 11.89 | 173,306 | -0.17(-1.44%) |
Jan 27, 2005 | 12.06 | 12.32 | 11.99 | 12.07 | 195,233 | -0.03(-0.26%) |
Jan 26, 2005 | 12.07 | 12.17 | 11.96 | 12.10 | 114,424 | +0.06(+0.48%) |
Jan 25, 2005 | 12.07 | 12.13 | 11.94 | 12.04 | 87,471 | -0.02(-0.18%) |
Jan 24, 2005 | 12.12 | 12.30 | 12.00 | 12.06 | 61,703 | -0.16(-1.31%) |
Jan 21, 2005 | 12.57 | 12.65 | 12.14 | 12.22 | 166,952 | -0.31(-2.48%) |
Jan 20, 2005 | 12.27 | 12.63 | 12.26 | 12.53 | 161,139 | +0.20(+1.66%) |
Jan 19, 2005 | 12.89 | 13.05 | 12.25 | 12.33 | 292,464 | -0.48(-3.75%) |
Jan 18, 2005 | 12.21 | 12.86 | 12.21 | 12.81 | 289,603 | +0.54(+4.38%) |
Jan 14, 2005 | 12.06 | 12.29 | 12.05 | 12.27 | 143,034 | +0.13(+1.06%) |
Jan 13, 2005 | 12.36 | 12.36 | 12.05 | 12.14 | 180,119 | -0.09(-0.76%) |
Jan 12, 2005 | 12.13 | 12.35 | 12.09 | 12.24 | 446,579 | +0.12(+1.03%) |
Jan 11, 2005 | 11.93 | 12.27 | 11.79 | 12.11 | 302,256 | +0.17(+1.41%) |
Jan 10, 2005 | 12.09 | 12.31 | 11.93 | 11.94 | 183,190 | +0.02(+0.19%) |
Jan 07, 2005 | 12.27 | 12.36 | 11.84 | 11.92 | 104,266 | -0.29(-2.37%) |
Jan 06, 2005 | 12.26 | 12.31 | 12.02 | 12.21 | 140,660 | +0.01(+0.07%) |
Jan 05, 2005 | 12.11 | 12.50 | 12.05 | 12.20 | 231,902 | -0.07(-0.54%) |
Jan 04, 2005 | 12.97 | 12.97 | 12.20 | 12.27 | 338,205 | -0.67(-5.15%) |
Jan 03, 2005 | 13.05 | 13.17 | 12.52 | 12.93 | 460,475 | -0.02(-0.14%) |
Dec 31, 2004 | 13.04 | 13.13 | 12.86 | 12.95 | 137,918 | -0.12(-0.95%) |
Dec 30, 2004 | 13.00 | 13.11 | 12.61 | 13.08 | 209,914 | +0.11(+0.86%) |
Dec 29, 2004 | 12.65 | 12.98 | 12.65 | 12.97 | 298,559 | +0.25(+1.96%) |
Dec 28, 2004 | 12.35 | 12.72 | 12.29 | 12.72 | 244,787 | +0.44(+3.58%) |
Dec 27, 2004 | 12.29 | 12.41 | 12.11 | 12.28 | 240,512 | +0.06(+0.51%) |
Dec 23, 2004 | 12.21 | 12.37 | 12.16 | 12.21 | 116,994 | +0.01(+0.07%) |
Dec 22, 2004 | 11.95 | 12.33 | 11.78 | 12.21 | 150,067 | +0.28(+2.31%) |
Dec 21, 2004 | 11.64 | 11.96 | 11.64 | 11.93 | 142,417 | +0.29(+2.48%) |
Dec 20, 2004 | 11.84 | 11.87 | 11.56 | 11.64 | 193,040 | -0.05(-0.44%) |
Dec 17, 2004 | 11.67 | 11.77 | 11.56 | 11.69 | 193,040 | +0.09(+0.75%) |
Dec 16, 2004 | 11.54 | 11.65 | 11.51 | 11.61 | 98,320 | +0.02(+0.15%) |
Dec 15, 2004 | 11.68 | 11.75 | 11.35 | 11.59 | 262,786 | +0.00(+0.04%) |
Dec 14, 2004 | 11.69 | 11.69 | 11.49 | 11.58 | 590,820 | -0.04(-0.31%) |
Dec 13, 2004 | 11.62 | 11.72 | 11.55 | 11.62 | 118,568 | -0.03(-0.27%) |
Dec 10, 2004 | 11.60 | 11.76 | 11.59 | 11.65 | 148,042 | +0.03(+0.23%) |
Dec 09, 2004 | 11.81 | 11.86 | 11.55 | 11.62 | 237,137 | -0.20(-1.66%) |
Dec 08, 2004 | 11.63 | 11.93 | 11.61 | 11.82 | 184,265 | +0.26(+2.27%) |
Dec 07, 2004 | 11.78 | 11.92 | 11.56 | 11.56 | 176,166 | -0.24(-2.00%) |
Dec 06, 2004 | 11.64 | 11.88 | 11.28 | 11.79 | 306,434 | +0.07(+0.57%) |
Dec 03, 2004 | 12.12 | 12.12 | 11.72 | 11.72 | 246,587 | -0.42(-3.48%) |
Dec 02, 2004 | 12.10 | 12.38 | 12.02 | 12.15 | 160,191 | +0.03(+0.26%) |