Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.63 | 13.71 | 13.15 | 13.40 | 379,264 | -0.32(-2.33%) |
Feb 25, 2005 | 13.78 | 14.00 | 13.50 | 13.72 | 666,528 | +0.00(+0.00%) |
Feb 24, 2005 | 13.69 | 13.80 | 13.29 | 13.72 | 470,715 | -0.05(-0.36%) |
Feb 23, 2005 | 12.87 | 13.85 | 12.69 | 13.77 | 2,327,325 | +1.04(+8.17%) |
Feb 22, 2005 | 12.65 | 13.10 | 12.51 | 12.73 | 1,338,079 | -0.27(-2.08%) |
Feb 18, 2005 | 11.57 | 13.37 | 11.45 | 13.00 | 4,659,901 | +1.97(+17.86%) |
Feb 17, 2005 | 11.10 | 11.20 | 10.70 | 11.03 | 926,397 | -0.09(-0.81%) |
Feb 16, 2005 | 11.11 | 11.29 | 11.00 | 11.12 | 483,283 | -0.08(-0.71%) |
Feb 15, 2005 | 11.34 | 11.40 | 11.00 | 11.20 | 453,213 | -0.25(-2.18%) |
Feb 14, 2005 | 11.88 | 11.88 | 11.40 | 11.45 | 420,088 | -0.22(-1.89%) |
Feb 11, 2005 | 11.36 | 12.00 | 11.19 | 11.67 | 676,807 | +0.36(+3.18%) |
Feb 10, 2005 | 11.16 | 11.40 | 11.00 | 11.31 | 297,406 | +0.15(+1.34%) |
Feb 09, 2005 | 11.32 | 11.38 | 11.15 | 11.16 | 285,614 | -0.12(-1.06%) |
Feb 08, 2005 | 11.19 | 11.45 | 11.08 | 11.28 | 412,764 | +0.03(+0.27%) |
Feb 07, 2005 | 11.48 | 11.48 | 10.90 | 11.25 | 359,277 | -0.14(-1.23%) |
Feb 04, 2005 | 11.73 | 11.73 | 11.10 | 11.39 | 603,148 | -0.30(-2.57%) |
Feb 03, 2005 | 11.10 | 11.83 | 11.00 | 11.69 | 1,091,220 | +0.48(+4.33%) |
Feb 02, 2005 | 11.00 | 11.25 | 10.83 | 11.21 | 853,816 | +0.24(+2.24%) |
Feb 01, 2005 | 10.55 | 11.06 | 10.49 | 10.96 | 741,366 | +0.48(+4.58%) |
Jan 31, 2005 | 10.31 | 10.54 | 10.12 | 10.48 | 595,206 | +0.35(+3.46%) |
Jan 28, 2005 | 10.07 | 10.30 | 9.980 | 10.13 | 359,797 | +0.23(+2.32%) |
Jan 27, 2005 | 9.620 | 10.09 | 9.600 | 9.900 | 289,604 | +0.21(+2.17%) |
Jan 26, 2005 | 9.700 | 9.770 | 9.500 | 9.690 | 180,497 | -0.07(-0.72%) |
Jan 25, 2005 | 9.910 | 10.00 | 9.640 | 9.760 | 206,638 | +0.05(+0.51%) |
Jan 24, 2005 | 9.850 | 9.910 | 9.650 | 9.710 | 255,696 | -0.01(-0.10%) |
Jan 21, 2005 | 9.650 | 9.750 | 9.510 | 9.720 | 271,147 | +0.07(+0.73%) |
Jan 20, 2005 | 9.950 | 10.00 | 9.600 | 9.650 | 181,324 | -0.35(-3.50%) |
Jan 19, 2005 | 10.07 | 10.11 | 9.810 | 10.00 | 439,781 | +0.03(+0.30%) |
Jan 18, 2005 | 9.780 | 10.07 | 9.700 | 9.970 | 374,634 | +0.17(+1.73%) |
Jan 14, 2005 | 9.710 | 9.800 | 9.659 | 9.800 | 224,485 | +0.29(+3.05%) |
Jan 13, 2005 | 9.550 | 9.710 | 9.430 | 9.510 | 197,249 | +0.01(+0.11%) |
Jan 12, 2005 | 9.500 | 9.670 | 9.000 | 9.500 | 539,216 | +0.14(+1.50%) |
Jan 11, 2005 | 9.550 | 9.570 | 9.263 | 9.360 | 294,651 | -0.24(-2.50%) |
Jan 10, 2005 | 9.670 | 9.700 | 9.520 | 9.600 | 293,095 | -0.11(-1.13%) |
Jan 07, 2005 | 10.19 | 10.19 | 9.540 | 9.710 | 523,428 | -0.29(-2.90%) |
Jan 06, 2005 | 10.08 | 10.27 | 10.00 | 10.00 | 673,146 | -0.05(-0.50%) |
Jan 05, 2005 | 10.24 | 10.25 | 10.00 | 10.05 | 362,828 | -0.09(-0.89%) |
Jan 04, 2005 | 10.21 | 10.31 | 9.910 | 10.14 | 346,096 | -0.18(-1.74%) |
Jan 03, 2005 | 10.78 | 10.79 | 10.12 | 10.32 | 670,104 | -0.35(-3.28%) |
Dec 31, 2004 | 10.55 | 10.73 | 10.50 | 10.67 | 193,700 | +0.10(+0.95%) |
Dec 30, 2004 | 10.90 | 11.00 | 10.41 | 10.57 | 544,900 | +0.20(+1.93%) |
Dec 29, 2004 | 10.74 | 10.75 | 10.25 | 10.37 | 150,900 | -0.18(-1.71%) |
Dec 28, 2004 | 10.06 | 10.74 | 10.06 | 10.55 | 337,000 | +0.36(+3.53%) |
Dec 27, 2004 | 10.33 | 10.43 | 10.07 | 10.19 | 123,200 | -0.08(-0.78%) |
Dec 23, 2004 | 10.40 | 10.40 | 10.10 | 10.27 | 281,100 | +0.00(+0.00%) |
Dec 22, 2004 | 10.35 | 10.48 | 10.21 | 10.27 | 202,700 | -0.08(-0.77%) |
Dec 21, 2004 | 10.10 | 10.36 | 9.950 | 10.35 | 306,100 | +0.30(+2.99%) |
Dec 20, 2004 | 10.40 | 10.42 | 9.900 | 10.05 | 242,700 | -0.46(-4.38%) |
Dec 17, 2004 | 10.53 | 10.54 | 10.30 | 10.51 | 204,000 | +0.03(+0.29%) |
Dec 16, 2004 | 10.50 | 10.58 | 10.15 | 10.48 | 266,800 | -0.07(-0.66%) |
Dec 15, 2004 | 10.14 | 10.77 | 10.00 | 10.55 | 938,900 | +0.52(+5.18%) |
Dec 14, 2004 | 9.920 | 10.11 | 9.920 | 10.03 | 239,100 | +0.03(+0.30%) |
Dec 13, 2004 | 10.00 | 10.06 | 9.810 | 10.00 | 281,900 | +0.12(+1.21%) |
Dec 10, 2004 | 9.740 | 10.00 | 9.640 | 9.880 | 144,300 | +0.12(+1.23%) |
Dec 09, 2004 | 9.740 | 9.900 | 9.550 | 9.760 | 345,100 | -0.01(-0.10%) |
Dec 08, 2004 | 9.730 | 9.850 | 9.600 | 9.770 | 314,900 | +0.16(+1.66%) |
Dec 07, 2004 | 10.05 | 10.05 | 9.590 | 9.610 | 195,200 | -0.35(-3.51%) |
Dec 06, 2004 | 10.10 | 10.30 | 9.890 | 9.960 | 224,000 | -0.11(-1.09%) |
Dec 03, 2004 | 10.26 | 10.26 | 10.02 | 10.07 | 298,300 | -0.18(-1.76%) |
Dec 02, 2004 | 10.15 | 10.30 | 9.880 | 10.25 | 311,200 | +0.13(+1.28%) |