Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.42 | 11.51 | 11.30 | 11.37 | 287,538 | -0.05(-0.41%) |
Feb 25, 2005 | 11.28 | 11.42 | 11.23 | 11.42 | 226,825 | +0.14(+1.24%) |
Feb 24, 2005 | 11.13 | 11.28 | 11.04 | 11.28 | 375,372 | +0.12(+1.12%) |
Feb 23, 2005 | 11.17 | 11.23 | 11.12 | 11.15 | 202,479 | -0.02(-0.15%) |
Feb 22, 2005 | 11.39 | 11.41 | 11.17 | 11.17 | 384,309 | -0.23(-2.05%) |
Feb 18, 2005 | 11.36 | 11.45 | 11.34 | 11.40 | 401,567 | +0.04(+0.39%) |
Feb 17, 2005 | 11.35 | 11.44 | 11.22 | 11.36 | 522,993 | +0.01(+0.10%) |
Feb 16, 2005 | 11.32 | 11.36 | 11.24 | 11.35 | 381,843 | +0.02(+0.19%) |
Feb 15, 2005 | 11.26 | 11.36 | 11.25 | 11.32 | 481,696 | +0.06(+0.58%) |
Feb 14, 2005 | 11.17 | 11.27 | 11.12 | 11.26 | 448,104 | +0.09(+0.83%) |
Feb 11, 2005 | 10.96 | 11.18 | 10.89 | 11.17 | 367,359 | +0.23(+2.08%) |
Feb 10, 2005 | 10.89 | 10.98 | 10.89 | 10.94 | 220,353 | +0.05(+0.48%) |
Feb 09, 2005 | 11.13 | 11.13 | 10.87 | 10.89 | 384,617 | -0.24(-2.19%) |
Feb 08, 2005 | 10.98 | 11.14 | 10.98 | 11.13 | 463,821 | +0.14(+1.24%) |
Feb 07, 2005 | 10.96 | 11.07 | 10.96 | 10.99 | 368,283 | +0.03(+0.31%) |
Feb 04, 2005 | 10.93 | 11.00 | 10.91 | 10.96 | 286,305 | +0.01(+0.09%) |
Feb 03, 2005 | 11.10 | 11.10 | 10.91 | 10.95 | 292,469 | -0.15(-1.36%) |
Feb 02, 2005 | 11.03 | 11.13 | 11.02 | 11.10 | 344,861 | +0.07(+0.63%) |
Feb 01, 2005 | 11.03 | 11.06 | 11.01 | 11.03 | 304,797 | +0.01(+0.06%) |
Jan 31, 2005 | 11.12 | 11.15 | 10.99 | 11.03 | 457,349 | -0.06(-0.50%) |
Jan 28, 2005 | 11.06 | 11.11 | 10.99 | 11.08 | 284,765 | -0.01(-0.06%) |
Jan 27, 2005 | 10.81 | 11.17 | 10.80 | 11.09 | 635,790 | +0.29(+2.64%) |
Jan 26, 2005 | 11.05 | 11.07 | 10.79 | 10.80 | 698,660 | -0.25(-2.23%) |
Jan 25, 2005 | 11.11 | 11.23 | 10.99 | 11.05 | 567,989 | -0.06(-0.55%) |
Jan 24, 2005 | 11.22 | 11.24 | 11.07 | 11.11 | 673,389 | -0.19(-1.67%) |
Jan 21, 2005 | 11.39 | 11.42 | 11.25 | 11.30 | 339,930 | -0.08(-0.74%) |
Jan 20, 2005 | 11.45 | 11.56 | 11.38 | 11.38 | 338,389 | -0.10(-0.90%) |
Jan 19, 2005 | 11.41 | 11.60 | 11.41 | 11.49 | 428,072 | +0.05(+0.42%) |
Jan 18, 2005 | 11.29 | 11.46 | 11.27 | 11.44 | 230,215 | +0.12(+1.06%) |
Jan 14, 2005 | 11.18 | 11.35 | 11.18 | 11.32 | 253,946 | +0.17(+1.54%) |
Jan 13, 2005 | 11.26 | 11.32 | 11.12 | 11.15 | 322,980 | -0.13(-1.17%) |
Jan 12, 2005 | 11.16 | 11.28 | 11.08 | 11.28 | 252,405 | +0.14(+1.25%) |
Jan 11, 2005 | 11.29 | 11.29 | 11.12 | 11.14 | 366,434 | -0.15(-1.36%) |
Jan 10, 2005 | 11.24 | 11.42 | 11.22 | 11.29 | 306,646 | +0.03(+0.27%) |
Jan 07, 2005 | 11.21 | 11.43 | 11.21 | 11.26 | 584,939 | +0.09(+0.81%) |
Jan 06, 2005 | 10.97 | 11.28 | 10.97 | 11.17 | 519,911 | +0.18(+1.68%) |
Jan 05, 2005 | 11.32 | 11.32 | 10.98 | 10.99 | 947,983 | -0.33(-2.93%) |
Jan 04, 2005 | 11.44 | 11.51 | 11.28 | 11.32 | 1,125,191 | -0.43(-3.63%) |
Jan 03, 2005 | 11.92 | 11.92 | 11.73 | 11.74 | 319,281 | -0.18(-1.55%) |
Dec 31, 2004 | 11.95 | 12.01 | 11.91 | 11.93 | 237,612 | -0.02(-0.18%) |
Dec 30, 2004 | 11.92 | 11.97 | 11.92 | 11.95 | 214,190 | +0.00(+0.00%) |
Dec 29, 2004 | 11.87 | 11.96 | 11.85 | 11.95 | 249,939 | +0.04(+0.34%) |
Dec 28, 2004 | 11.73 | 11.91 | 11.72 | 11.91 | 243,159 | +0.18(+1.52%) |
Dec 27, 2004 | 11.77 | 11.79 | 11.64 | 11.73 | 225,901 | -0.01(-0.07%) |
Dec 23, 2004 | 11.75 | 11.79 | 11.70 | 11.74 | 250,248 | -0.05(-0.41%) |
Dec 22, 2004 | 11.86 | 11.96 | 11.74 | 11.79 | 416,977 | -0.04(-0.34%) |
Dec 21, 2004 | 11.54 | 11.84 | 11.54 | 11.83 | 489,093 | +0.28(+2.45%) |
Dec 20, 2004 | 11.75 | 11.83 | 11.50 | 11.54 | 765,845 | -0.25(-2.12%) |
Dec 17, 2004 | 11.61 | 11.79 | 11.59 | 11.79 | 1,069,409 | +0.15(+1.25%) |
Dec 16, 2004 | 11.60 | 11.70 | 11.58 | 11.65 | 438,550 | +0.02(+0.14%) |
Dec 15, 2004 | 11.48 | 11.63 | 11.47 | 11.63 | 329,143 | +0.12(+1.06%) |
Dec 14, 2004 | 11.36 | 11.52 | 11.30 | 11.51 | 609,286 | +0.16(+1.37%) |
Dec 13, 2004 | 11.27 | 11.36 | 11.27 | 11.36 | 219,121 | +0.07(+0.59%) |
Dec 10, 2004 | 11.26 | 11.38 | 11.25 | 11.29 | 621,613 | +0.00(+0.03%) |
Dec 09, 2004 | 11.16 | 11.32 | 11.12 | 11.29 | 486,011 | +0.09(+0.83%) |
Dec 08, 2004 | 11.10 | 11.23 | 11.00 | 11.19 | 513,439 | +0.09(+0.79%) |
Dec 07, 2004 | 11.11 | 11.16 | 11.08 | 11.11 | 620,997 | -0.02(-0.17%) |
Dec 06, 2004 | 11.18 | 11.18 | 11.09 | 11.12 | 472,759 | -0.06(-0.51%) |
Dec 03, 2004 | 11.16 | 11.23 | 11.09 | 11.18 | 557,818 | +0.02(+0.17%) |
Dec 02, 2004 | 11.16 | 11.26 | 11.16 | 11.16 | 401,259 | -0.03(-0.29%) |