Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 10.96 | 10.96 | 10.59 | 10.84 | 1,407,928 | -0.17(-1.59%) |
Feb 25, 2005 | 10.87 | 11.11 | 10.82 | 11.01 | 820,338 | +0.07(+0.69%) |
Feb 24, 2005 | 10.74 | 10.98 | 10.30 | 10.94 | 953,696 | +0.26(+2.44%) |
Feb 23, 2005 | 10.71 | 10.95 | 10.55 | 10.68 | 660,686 | -0.04(-0.42%) |
Feb 22, 2005 | 10.52 | 10.98 | 10.52 | 10.72 | 1,106,490 | +0.09(+0.85%) |
Feb 18, 2005 | 10.88 | 10.88 | 10.53 | 10.63 | 642,134 | -0.19(-1.80%) |
Feb 17, 2005 | 11.03 | 11.10 | 10.77 | 10.82 | 588,398 | -0.24(-2.12%) |
Feb 16, 2005 | 11.18 | 11.19 | 10.97 | 11.06 | 685,230 | -0.09(-0.81%) |
Feb 15, 2005 | 11.05 | 11.31 | 10.97 | 11.15 | 1,293,834 | +0.17(+1.50%) |
Feb 14, 2005 | 11.29 | 11.42 | 10.79 | 10.98 | 1,747,754 | -0.38(-3.30%) |
Feb 11, 2005 | 11.28 | 11.48 | 11.15 | 11.36 | 901,260 | +0.06(+0.53%) |
Feb 10, 2005 | 11.57 | 11.65 | 11.19 | 11.30 | 1,118,260 | -0.25(-2.16%) |
Feb 09, 2005 | 11.98 | 12.09 | 11.55 | 11.55 | 796,430 | -0.31(-2.65%) |
Feb 08, 2005 | 12.47 | 12.47 | 11.51 | 11.87 | 1,712,032 | -0.56(-4.55%) |
Feb 07, 2005 | 12.66 | 12.90 | 12.40 | 12.43 | 1,020,548 | -0.30(-2.39%) |
Feb 04, 2005 | 12.29 | 12.81 | 12.29 | 12.73 | 1,227,826 | +0.38(+3.08%) |
Feb 03, 2005 | 12.46 | 12.49 | 12.29 | 12.36 | 617,864 | -0.01(-0.08%) |
Feb 02, 2005 | 12.55 | 12.67 | 12.26 | 12.37 | 1,326,386 | -0.27(-2.14%) |
Feb 01, 2005 | 12.45 | 12.75 | 12.28 | 12.63 | 800,860 | +0.25(+2.06%) |
Jan 31, 2005 | 12.23 | 12.40 | 12.13 | 12.38 | 1,320,370 | +0.33(+2.74%) |
Jan 28, 2005 | 12.74 | 12.78 | 11.89 | 12.05 | 2,015,640 | -0.73(-5.75%) |
Jan 27, 2005 | 12.78 | 12.91 | 12.71 | 12.79 | 1,322,350 | -0.03(-0.23%) |
Jan 26, 2005 | 12.41 | 12.82 | 12.41 | 12.81 | 1,164,514 | +0.34(+2.77%) |
Jan 25, 2005 | 12.46 | 12.90 | 12.35 | 12.47 | 1,439,448 | +0.10(+0.81%) |
Jan 24, 2005 | 12.65 | 12.73 | 12.26 | 12.37 | 1,860,402 | -0.23(-1.83%) |
Jan 21, 2005 | 12.79 | 12.82 | 12.51 | 12.60 | 1,762,090 | -0.12(-0.98%) |
Jan 20, 2005 | 12.80 | 12.98 | 12.70 | 12.72 | 1,965,508 | -0.08(-0.62%) |
Jan 19, 2005 | 12.96 | 12.96 | 12.73 | 12.80 | 1,368,096 | -0.13(-1.04%) |
Jan 18, 2005 | 12.31 | 13.04 | 12.10 | 12.94 | 2,460,692 | +0.67(+5.46%) |
Jan 14, 2005 | 11.98 | 12.34 | 11.89 | 12.27 | 1,860,908 | +0.38(+3.15%) |
Jan 13, 2005 | 12.36 | 12.60 | 11.82 | 11.89 | 2,306,292 | -0.58(-4.65%) |
Jan 12, 2005 | 11.20 | 12.48 | 11.20 | 12.47 | 4,108,376 | +1.51(+13.77%) |
Jan 11, 2005 | 11.29 | 11.41 | 10.87 | 10.96 | 2,313,940 | -0.44(-3.82%) |
Jan 10, 2005 | 11.00 | 11.57 | 10.95 | 11.40 | 1,073,154 | +0.36(+3.26%) |
Jan 07, 2005 | 11.15 | 11.29 | 10.81 | 11.04 | 689,584 | -0.06(-0.50%) |
Jan 06, 2005 | 11.01 | 11.12 | 10.80 | 11.10 | 744,348 | +0.19(+1.70%) |
Jan 05, 2005 | 10.82 | 11.05 | 10.65 | 10.91 | 2,105,458 | +0.19(+1.77%) |
Jan 04, 2005 | 11.10 | 11.10 | 10.62 | 10.72 | 1,687,600 | -0.34(-3.07%) |
Jan 03, 2005 | 11.32 | 11.32 | 10.81 | 11.06 | 851,566 | -0.20(-1.73%) |
Dec 31, 2004 | 11.40 | 11.40 | 11.23 | 11.26 | 347,400 | -0.07(-0.62%) |
Dec 30, 2004 | 11.34 | 11.53 | 11.30 | 11.32 | 204,600 | -0.05(-0.44%) |
Dec 29, 2004 | 11.64 | 11.74 | 11.35 | 11.38 | 529,400 | -0.22(-1.90%) |
Dec 28, 2004 | 11.47 | 11.65 | 11.34 | 11.60 | 821,200 | +0.33(+2.93%) |
Dec 27, 2004 | 11.29 | 11.47 | 11.06 | 11.27 | 654,200 | +0.07(+0.63%) |
Dec 23, 2004 | 11.12 | 11.34 | 11.09 | 11.20 | 662,800 | -0.04(-0.40%) |
Dec 22, 2004 | 10.98 | 11.28 | 10.94 | 11.24 | 1,127,600 | +0.25(+2.23%) |
Dec 21, 2004 | 11.80 | 11.80 | 10.56 | 10.99 | 4,116,400 | -0.62(-5.30%) |
Dec 20, 2004 | 11.62 | 11.96 | 11.53 | 11.61 | 741,600 | +0.00(+0.04%) |
Dec 17, 2004 | 11.88 | 11.90 | 11.54 | 11.61 | 860,600 | -0.27(-2.27%) |
Dec 16, 2004 | 11.94 | 12.03 | 11.85 | 11.88 | 1,331,600 | -0.02(-0.13%) |
Dec 15, 2004 | 12.01 | 12.01 | 11.77 | 11.89 | 1,199,200 | -0.06(-0.54%) |
Dec 14, 2004 | 11.20 | 12.15 | 11.19 | 11.96 | 2,936,200 | +0.74(+6.65%) |
Dec 13, 2004 | 10.92 | 11.25 | 10.86 | 11.21 | 1,068,400 | +0.28(+2.51%) |
Dec 10, 2004 | 11.00 | 11.14 | 10.85 | 10.94 | 989,000 | -0.04(-0.36%) |
Dec 09, 2004 | 10.79 | 11.11 | 10.66 | 10.97 | 1,590,600 | +0.24(+2.24%) |
Dec 08, 2004 | 10.50 | 10.92 | 10.37 | 10.73 | 1,437,200 | +0.33(+3.22%) |
Dec 07, 2004 | 10.78 | 10.82 | 10.38 | 10.40 | 1,042,600 | -0.24(-2.26%) |
Dec 06, 2004 | 11.12 | 11.56 | 10.05 | 10.64 | 3,719,200 | +0.61(+6.08%) |
Dec 03, 2004 | 10.06 | 10.12 | 9.925 | 10.03 | 558,000 | -0.03(-0.25%) |
Dec 02, 2004 | 9.810 | 10.16 | 9.745 | 10.05 | 1,125,200 | +0.20(+2.03%) |