Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.39 | 13.46 | 13.18 | 13.24 | 2,021,217 | -0.24(-1.79%) |
Feb 25, 2005 | 13.27 | 13.52 | 13.27 | 13.48 | 1,391,434 | +0.13(+0.99%) |
Feb 24, 2005 | 13.02 | 13.35 | 13.02 | 13.35 | 3,451,724 | +0.30(+2.33%) |
Feb 23, 2005 | 12.99 | 13.06 | 12.97 | 13.05 | 1,467,522 | -0.01(-0.06%) |
Feb 22, 2005 | 12.99 | 13.14 | 12.98 | 13.06 | 2,236,628 | -0.20(-1.53%) |
Feb 18, 2005 | 13.02 | 13.37 | 13.00 | 13.26 | 1,613,272 | +0.28(+2.16%) |
Feb 17, 2005 | 9.726 | 13.09 | 9.726 | 12.98 | 1,811,461 | -0.03(-0.24%) |
Feb 16, 2005 | 12.99 | 13.03 | 12.88 | 13.01 | 1,679,078 | +0.03(+0.24%) |
Feb 15, 2005 | 12.96 | 13.15 | 12.95 | 12.98 | 1,510,836 | +0.02(+0.18%) |
Feb 14, 2005 | 13.02 | 13.04 | 12.86 | 12.95 | 1,913,254 | -0.02(-0.12%) |
Feb 11, 2005 | 12.80 | 13.02 | 12.74 | 12.97 | 1,112,145 | +0.11(+0.85%) |
Feb 10, 2005 | 12.78 | 12.99 | 12.75 | 12.86 | 2,129,051 | +0.21(+1.66%) |
Feb 09, 2005 | 12.92 | 12.95 | 12.62 | 12.65 | 3,809,286 | -0.26(-2.05%) |
Feb 08, 2005 | 13.15 | 13.20 | 12.88 | 12.92 | 3,071,026 | -0.27(-2.06%) |
Feb 07, 2005 | 13.23 | 13.38 | 13.13 | 13.19 | 1,419,453 | -0.09(-0.70%) |
Feb 04, 2005 | 13.13 | 13.34 | 13.07 | 13.28 | 1,798,222 | +0.18(+1.37%) |
Feb 03, 2005 | 13.27 | 13.29 | 13.02 | 13.10 | 2,248,967 | -0.16(-1.23%) |
Feb 02, 2005 | 13.31 | 13.37 | 13.18 | 13.27 | 1,890,248 | -0.05(-0.35%) |
Feb 01, 2005 | 13.73 | 13.74 | 13.22 | 13.31 | 2,689,301 | -0.05(-0.35%) |
Jan 31, 2005 | 12.84 | 13.66 | 12.79 | 13.36 | 4,573,637 | -0.45(-3.27%) |
Jan 28, 2005 | 14.06 | 14.06 | 13.73 | 13.81 | 1,636,792 | -0.25(-1.77%) |
Jan 27, 2005 | 13.84 | 14.11 | 13.83 | 14.06 | 1,395,932 | +0.23(+1.63%) |
Jan 26, 2005 | 13.72 | 13.87 | 13.65 | 13.83 | 1,135,922 | +0.19(+1.37%) |
Jan 25, 2005 | 13.64 | 13.82 | 13.62 | 13.65 | 1,323,957 | +0.01(+0.06%) |
Jan 24, 2005 | 13.73 | 13.81 | 13.61 | 13.64 | 1,312,775 | -0.01(-0.06%) |
Jan 21, 2005 | 13.69 | 13.78 | 13.56 | 13.65 | 2,003,352 | -0.02(-0.11%) |
Jan 20, 2005 | 13.86 | 13.86 | 13.63 | 13.66 | 1,848,091 | -0.19(-1.35%) |
Jan 19, 2005 | 13.83 | 13.92 | 13.77 | 13.85 | 1,211,110 | +0.05(+0.34%) |
Jan 18, 2005 | 13.57 | 13.80 | 13.53 | 13.80 | 2,952,139 | +0.23(+1.72%) |
Jan 14, 2005 | 13.62 | 13.69 | 13.48 | 13.57 | 1,554,278 | -0.11(-0.80%) |
Jan 13, 2005 | 13.69 | 13.76 | 13.62 | 13.68 | 1,901,172 | -0.08(-0.57%) |
Jan 12, 2005 | 13.77 | 13.79 | 13.56 | 13.76 | 1,234,374 | -0.02(-0.17%) |
Jan 11, 2005 | 13.65 | 13.84 | 13.63 | 13.78 | 2,518,745 | +0.04(+0.28%) |
Jan 10, 2005 | 13.75 | 13.83 | 13.48 | 13.74 | 2,198,970 | -0.01(-0.06%) |
Jan 07, 2005 | 13.62 | 13.80 | 13.62 | 13.75 | 2,147,816 | +0.08(+0.57%) |
Jan 06, 2005 | 13.76 | 13.76 | 13.37 | 13.67 | 3,858,126 | -0.19(-1.40%) |
Jan 05, 2005 | 13.97 | 14.01 | 13.85 | 13.86 | 1,230,132 | -0.16(-1.11%) |
Jan 04, 2005 | 14.04 | 14.23 | 13.82 | 14.02 | 1,249,026 | +0.01(+0.06%) |
Jan 03, 2005 | 14.26 | 14.39 | 13.97 | 14.01 | 1,889,991 | -0.30(-2.12%) |
Dec 31, 2004 | 14.16 | 14.40 | 14.12 | 14.32 | 1,267,791 | +0.12(+0.88%) |
Dec 30, 2004 | 14.07 | 14.22 | 14.01 | 14.19 | 1,230,132 | +0.18(+1.28%) |
Dec 29, 2004 | 13.87 | 14.01 | 13.81 | 14.01 | 1,130,781 | +0.13(+0.95%) |
Dec 28, 2004 | 13.80 | 13.88 | 13.69 | 13.88 | 775,789 | +0.10(+0.73%) |
Dec 27, 2004 | 13.76 | 13.79 | 13.62 | 13.78 | 584,155 | +0.02(+0.17%) |
Dec 23, 2004 | 13.70 | 13.87 | 13.62 | 13.76 | 705,099 | +0.09(+0.68%) |
Dec 22, 2004 | 13.50 | 13.98 | 13.46 | 13.66 | 1,220,879 | +0.16(+1.21%) |
Dec 21, 2004 | 13.49 | 13.59 | 13.27 | 13.50 | 910,871 | +0.18(+1.34%) |
Dec 20, 2004 | 13.48 | 13.48 | 13.15 | 13.32 | 1,441,560 | -0.22(-1.61%) |
Dec 17, 2004 | 13.46 | 13.60 | 13.20 | 13.54 | 1,638,977 | -0.04(-0.29%) |
Dec 16, 2004 | 13.45 | 13.78 | 13.34 | 13.58 | 2,036,640 | +0.09(+0.69%) |
Dec 15, 2004 | 13.21 | 13.52 | 13.16 | 13.48 | 1,662,626 | +0.16(+1.17%) |
Dec 14, 2004 | 13.24 | 13.43 | 12.99 | 13.33 | 1,763,134 | +0.34(+2.64%) |
Dec 13, 2004 | 12.99 | 13.13 | 12.94 | 12.99 | 1,052,251 | -0.07(-0.54%) |
Dec 10, 2004 | 12.88 | 13.06 | 12.84 | 13.06 | 953,799 | +0.12(+0.90%) |
Dec 09, 2004 | 12.88 | 13.03 | 12.76 | 12.94 | 1,789,225 | -0.01(-0.06%) |
Dec 08, 2004 | 12.70 | 12.97 | 12.68 | 12.95 | 1,933,690 | +0.25(+1.96%) |
Dec 07, 2004 | 12.99 | 12.99 | 12.66 | 12.70 | 1,215,994 | -0.34(-2.63%) |
Dec 06, 2004 | 13.11 | 13.16 | 12.78 | 13.04 | 2,035,612 | -0.21(-1.58%) |
Dec 03, 2004 | 13.11 | 13.26 | 13.01 | 13.25 | 1,780,357 | +0.12(+0.95%) |
Dec 02, 2004 | 12.93 | 13.16 | 12.90 | 13.13 | 956,241 | +0.06(+0.48%) |