Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.25 | 11.40 | 11.24 | 11.35 | 9,200 | +0.15(+1.34%) |
Feb 25, 2005 | 11.01 | 11.23 | 11.00 | 11.20 | 7,500 | +0.21(+1.91%) |
Feb 24, 2005 | 11.03 | 11.04 | 10.92 | 10.99 | 5,300 | +0.02(+0.18%) |
Feb 23, 2005 | 10.87 | 11.14 | 10.87 | 10.97 | 8,700 | +0.10(+0.92%) |
Feb 22, 2005 | 11.06 | 11.08 | 10.87 | 10.87 | 7,200 | -0.21(-1.90%) |
Feb 18, 2005 | 11.15 | 11.15 | 10.96 | 11.08 | 5,300 | +0.02(+0.18%) |
Feb 17, 2005 | 11.20 | 11.20 | 11.06 | 11.06 | 10,100 | -0.07(-0.63%) |
Feb 16, 2005 | 10.92 | 11.21 | 10.91 | 11.13 | 9,700 | +0.23(+2.11%) |
Feb 15, 2005 | 11.04 | 11.10 | 10.90 | 10.90 | 38,600 | -0.17(-1.54%) |
Feb 14, 2005 | 11.18 | 11.18 | 11.07 | 11.07 | 8,300 | +0.04(+0.36%) |
Feb 11, 2005 | 10.92 | 11.03 | 10.85 | 11.03 | 15,300 | +0.04(+0.36%) |
Feb 10, 2005 | 11.10 | 11.10 | 10.93 | 10.99 | 3,300 | -0.17(-1.52%) |
Feb 09, 2005 | 11.18 | 11.19 | 11.00 | 11.16 | 11,100 | +0.02(+0.18%) |
Feb 08, 2005 | 11.05 | 11.14 | 11.02 | 11.14 | 7,900 | -0.01(-0.09%) |
Feb 07, 2005 | 11.10 | 11.20 | 11.09 | 11.15 | 6,500 | +0.10(+0.90%) |
Feb 04, 2005 | 10.98 | 11.09 | 10.95 | 11.05 | 13,300 | +0.07(+0.64%) |
Feb 03, 2005 | 10.80 | 10.98 | 10.72 | 10.98 | 10,300 | +0.22(+2.04%) |
Feb 02, 2005 | 10.75 | 10.84 | 10.62 | 10.76 | 8,200 | +0.10(+0.94%) |
Feb 01, 2005 | 10.60 | 10.78 | 10.57 | 10.66 | 43,700 | +0.11(+1.04%) |
Jan 31, 2005 | 10.55 | 10.88 | 10.53 | 10.55 | 34,100 | +0.10(+0.96%) |
Jan 28, 2005 | 10.60 | 10.65 | 10.40 | 10.45 | 10,000 | -0.20(-1.88%) |
Jan 27, 2005 | 10.70 | 10.77 | 10.65 | 10.65 | 12,500 | -0.07(-0.65%) |
Jan 26, 2005 | 10.83 | 10.83 | 10.66 | 10.72 | 6,400 | -0.11(-1.02%) |
Jan 25, 2005 | 10.77 | 10.90 | 10.77 | 10.83 | 11,300 | +0.08(+0.74%) |
Jan 24, 2005 | 10.75 | 10.82 | 10.75 | 10.75 | 3,700 | -0.01(-0.09%) |
Jan 21, 2005 | 10.76 | 10.86 | 10.76 | 10.76 | 9,700 | -0.06(-0.55%) |
Jan 20, 2005 | 10.76 | 10.90 | 10.76 | 10.82 | 14,700 | +0.02(+0.19%) |
Jan 19, 2005 | 10.75 | 10.85 | 10.75 | 10.80 | 8,400 | +0.05(+0.47%) |
Jan 18, 2005 | 10.50 | 10.75 | 10.47 | 10.75 | 23,600 | +0.22(+2.09%) |
Jan 14, 2005 | 10.57 | 10.65 | 10.48 | 10.53 | 11,700 | -0.04(-0.38%) |
Jan 13, 2005 | 10.80 | 10.80 | 10.57 | 10.57 | 25,600 | -0.23(-2.13%) |
Jan 12, 2005 | 10.80 | 10.85 | 10.80 | 10.80 | 6,100 | +0.03(+0.28%) |
Jan 11, 2005 | 10.99 | 11.01 | 10.75 | 10.77 | 16,100 | -0.22(-2.00%) |
Jan 10, 2005 | 11.05 | 11.14 | 10.93 | 10.99 | 32,400 | -0.16(-1.43%) |
Jan 07, 2005 | 11.35 | 11.41 | 11.15 | 11.15 | 42,200 | -0.26(-2.28%) |
Jan 06, 2005 | 11.21 | 11.65 | 11.21 | 11.41 | 14,500 | +0.18(+1.60%) |
Jan 05, 2005 | 11.24 | 11.27 | 11.21 | 11.23 | 4,600 | +0.03(+0.27%) |
Jan 04, 2005 | 11.32 | 11.32 | 11.15 | 11.20 | 24,200 | -0.19(-1.67%) |
Jan 03, 2005 | 11.86 | 11.90 | 11.39 | 11.39 | 18,300 | -0.47(-3.96%) |
Dec 31, 2004 | 11.85 | 11.90 | 11.82 | 11.86 | 12,400 | +0.08(+0.68%) |
Dec 30, 2004 | 11.80 | 11.80 | 11.67 | 11.78 | 6,000 | -0.07(-0.59%) |
Dec 29, 2004 | 11.50 | 12.22 | 11.45 | 11.85 | 43,800 | +0.40(+3.49%) |
Dec 28, 2004 | 11.22 | 11.45 | 11.22 | 11.45 | 7,800 | +0.33(+2.97%) |
Dec 27, 2004 | 11.27 | 11.31 | 11.12 | 11.12 | 5,600 | -0.20(-1.77%) |
Dec 23, 2004 | 11.29 | 11.38 | 11.29 | 11.32 | 2,700 | -0.02(-0.18%) |
Dec 22, 2004 | 11.31 | 11.34 | 11.26 | 11.34 | 2,200 | +0.04(+0.35%) |
Dec 21, 2004 | 11.14 | 11.42 | 11.14 | 11.30 | 18,900 | +0.16(+1.44%) |
Dec 20, 2004 | 11.32 | 11.45 | 11.14 | 11.14 | 7,000 | -0.23(-2.02%) |
Dec 17, 2004 | 11.30 | 11.41 | 11.30 | 11.37 | 7,700 | +0.04(+0.35%) |
Dec 16, 2004 | 11.37 | 11.45 | 11.30 | 11.33 | 14,700 | -0.08(-0.70%) |
Dec 15, 2004 | 11.03 | 11.41 | 10.97 | 11.41 | 10,400 | +0.38(+3.45%) |
Dec 14, 2004 | 11.14 | 11.17 | 11.03 | 11.03 | 13,100 | -0.19(-1.69%) |
Dec 13, 2004 | 11.10 | 11.25 | 11.07 | 11.22 | 11,000 | +0.17(+1.54%) |
Dec 10, 2004 | 11.00 | 11.05 | 10.91 | 11.05 | 4,600 | -0.02(-0.18%) |
Dec 09, 2004 | 11.04 | 11.07 | 10.90 | 11.07 | 14,800 | -0.01(-0.09%) |
Dec 08, 2004 | 11.00 | 11.09 | 10.90 | 11.08 | 17,900 | +0.08(+0.73%) |
Dec 07, 2004 | 11.25 | 11.30 | 10.92 | 11.00 | 51,900 | -0.15(-1.35%) |
Dec 06, 2004 | 11.30 | 11.32 | 11.05 | 11.15 | 10,200 | -0.10(-0.89%) |
Dec 03, 2004 | 11.35 | 11.47 | 11.23 | 11.25 | 10,500 | -0.11(-0.97%) |
Dec 02, 2004 | 11.20 | 11.45 | 11.15 | 11.36 | 13,800 | +0.15(+1.34%) |