Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.74 | 11.18 | 10.70 | 11.08 | 101,356 | +0.31(+2.89%) |
Feb 25, 2005 | 10.97 | 10.97 | 10.74 | 10.77 | 78,005 | -0.20(-1.81%) |
Feb 24, 2005 | 10.95 | 10.97 | 10.66 | 10.97 | 71,590 | +0.02(+0.18%) |
Feb 23, 2005 | 10.48 | 11.17 | 10.41 | 10.95 | 88,782 | +0.39(+3.73%) |
Feb 22, 2005 | 10.62 | 10.69 | 10.36 | 10.56 | 94,171 | -0.06(-0.59%) |
Feb 18, 2005 | 10.81 | 10.88 | 10.58 | 10.62 | 59,787 | -0.19(-1.73%) |
Feb 17, 2005 | 11.05 | 11.19 | 10.78 | 10.81 | 75,183 | -0.19(-1.70%) |
Feb 16, 2005 | 11.45 | 11.45 | 10.27 | 10.99 | 292,265 | -0.65(-5.56%) |
Feb 15, 2005 | 12.28 | 12.28 | 11.50 | 11.64 | 129,068 | -0.60(-4.90%) |
Feb 14, 2005 | 12.33 | 12.39 | 12.23 | 12.24 | 116,238 | -0.07(-0.60%) |
Feb 11, 2005 | 11.96 | 12.51 | 11.86 | 12.31 | 165,762 | +0.40(+3.34%) |
Feb 10, 2005 | 11.87 | 12.14 | 11.83 | 11.92 | 99,303 | +0.03(+0.23%) |
Feb 09, 2005 | 12.08 | 12.29 | 11.81 | 11.89 | 160,630 | -0.19(-1.58%) |
Feb 08, 2005 | 11.59 | 12.16 | 11.59 | 12.08 | 191,165 | +0.47(+4.06%) |
Feb 07, 2005 | 11.30 | 11.65 | 11.30 | 11.61 | 169,098 | +0.33(+2.94%) |
Feb 04, 2005 | 11.03 | 11.30 | 10.99 | 11.28 | 91,348 | +0.26(+2.37%) |
Feb 03, 2005 | 10.86 | 11.14 | 10.85 | 11.02 | 68,511 | +0.16(+1.47%) |
Feb 02, 2005 | 10.40 | 10.86 | 10.40 | 10.86 | 123,167 | +0.55(+5.29%) |
Feb 01, 2005 | 9.879 | 10.39 | 9.821 | 10.31 | 251,209 | +0.44(+4.46%) |
Jan 31, 2005 | 9.529 | 9.903 | 9.529 | 9.871 | 76,722 | +0.44(+4.67%) |
Jan 28, 2005 | 9.645 | 9.704 | 9.373 | 9.431 | 64,919 | -0.12(-1.22%) |
Jan 27, 2005 | 9.451 | 9.669 | 9.435 | 9.548 | 94,684 | +0.12(+1.24%) |
Jan 26, 2005 | 9.540 | 9.630 | 9.396 | 9.431 | 110,337 | +0.28(+3.07%) |
Jan 25, 2005 | 9.119 | 9.236 | 9.041 | 9.150 | 42,595 | -0.02(-0.17%) |
Jan 24, 2005 | 9.400 | 9.451 | 9.079 | 9.166 | 117,265 | -0.31(-3.29%) |
Jan 21, 2005 | 9.548 | 9.599 | 9.470 | 9.478 | 31,818 | -0.06(-0.65%) |
Jan 20, 2005 | 9.606 | 9.642 | 9.412 | 9.540 | 54,142 | -0.07(-0.73%) |
Jan 19, 2005 | 9.864 | 9.864 | 9.610 | 9.610 | 41,825 | -0.19(-1.99%) |
Jan 18, 2005 | 9.665 | 9.864 | 9.645 | 9.805 | 88,526 | +0.26(+2.74%) |
Jan 14, 2005 | 9.275 | 9.567 | 9.256 | 9.544 | 66,458 | +0.33(+3.55%) |
Jan 13, 2005 | 8.928 | 9.283 | 8.905 | 9.217 | 76,466 | +0.19(+2.12%) |
Jan 12, 2005 | 9.115 | 9.295 | 8.963 | 9.026 | 74,926 | -0.09(-0.98%) |
Jan 11, 2005 | 9.353 | 9.353 | 9.049 | 9.115 | 50,293 | -0.20(-2.13%) |
Jan 10, 2005 | 9.158 | 9.490 | 9.158 | 9.314 | 75,439 | +0.18(+1.96%) |
Jan 07, 2005 | 9.486 | 9.486 | 9.135 | 9.135 | 119,061 | -0.29(-3.10%) |
Jan 06, 2005 | 9.412 | 9.447 | 9.353 | 9.427 | 64,406 | +0.00(+0.04%) |
Jan 05, 2005 | 9.649 | 9.774 | 9.423 | 9.423 | 91,605 | -0.23(-2.34%) |
Jan 04, 2005 | 9.825 | 10.17 | 9.645 | 9.649 | 78,518 | -0.21(-2.17%) |
Jan 03, 2005 | 10.21 | 10.38 | 9.782 | 9.864 | 102,895 | -0.31(-3.06%) |
Dec 31, 2004 | 10.00 | 10.22 | 10.00 | 10.18 | 98,020 | +0.12(+1.24%) |
Dec 30, 2004 | 10.21 | 10.33 | 10.05 | 10.05 | 44,648 | -0.16(-1.53%) |
Dec 29, 2004 | 10.13 | 10.21 | 10.05 | 10.21 | 81,854 | +0.07(+0.73%) |
Dec 28, 2004 | 9.903 | 10.19 | 9.891 | 10.13 | 83,394 | +0.21(+2.12%) |
Dec 27, 2004 | 9.996 | 10.09 | 9.645 | 9.922 | 130,864 | -0.04(-0.35%) |
Dec 23, 2004 | 9.377 | 10.11 | 9.353 | 9.957 | 265,322 | +0.58(+6.15%) |
Dec 22, 2004 | 10.54 | 10.62 | 9.256 | 9.380 | 431,854 | -1.24(-11.67%) |
Dec 21, 2004 | 10.91 | 10.91 | 10.58 | 10.62 | 84,677 | -0.24(-2.19%) |
Dec 20, 2004 | 10.95 | 10.99 | 10.81 | 10.86 | 37,719 | -0.15(-1.35%) |
Dec 17, 2004 | 10.96 | 11.05 | 10.80 | 11.01 | 50,806 | +0.01(+0.07%) |
Dec 16, 2004 | 11.18 | 11.20 | 10.91 | 11.00 | 36,436 | -0.10(-0.88%) |
Dec 15, 2004 | 11.14 | 11.29 | 10.99 | 11.10 | 79,545 | +0.05(+0.46%) |
Dec 14, 2004 | 10.91 | 11.04 | 10.70 | 11.04 | 94,428 | +0.13(+1.21%) |
Dec 13, 2004 | 10.52 | 11.01 | 10.52 | 10.91 | 168,071 | +0.39(+3.70%) |
Dec 10, 2004 | 10.37 | 10.58 | 10.37 | 10.52 | 24,890 | +0.12(+1.12%) |
Dec 09, 2004 | 10.42 | 10.46 | 10.21 | 10.41 | 40,285 | -0.01(-0.07%) |
Dec 08, 2004 | 10.31 | 10.41 | 10.07 | 10.41 | 79,801 | +0.16(+1.60%) |
Dec 07, 2004 | 10.72 | 10.91 | 10.21 | 10.25 | 164,992 | -0.37(-3.52%) |
Dec 06, 2004 | 10.33 | 10.68 | 10.33 | 10.62 | 159,347 | +0.29(+2.79%) |
Dec 03, 2004 | 10.19 | 10.37 | 10.09 | 10.34 | 35,923 | +0.14(+1.38%) |
Dec 02, 2004 | 10.23 | 10.23 | 10.04 | 10.19 | 84,677 | -0.04(-0.34%) |