Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.79 | 13.88 | 13.74 | 13.77 | 20,542,942 | -0.07(-0.51%) |
Feb 25, 2005 | 13.74 | 13.86 | 13.64 | 13.85 | 16,634,202 | +0.12(+0.84%) |
Feb 24, 2005 | 13.72 | 13.78 | 13.65 | 13.73 | 14,465,132 | +0.03(+0.19%) |
Feb 23, 2005 | 13.77 | 13.81 | 13.65 | 13.70 | 17,938,566 | -0.07(-0.49%) |
Feb 22, 2005 | 13.77 | 13.89 | 13.67 | 13.77 | 26,509,206 | -0.05(-0.40%) |
Feb 18, 2005 | 13.86 | 13.86 | 13.76 | 13.83 | 17,487,724 | -0.01(-0.09%) |
Feb 17, 2005 | 13.95 | 13.95 | 13.78 | 13.84 | 22,425,226 | -0.10(-0.69%) |
Feb 16, 2005 | 14.11 | 14.21 | 13.89 | 13.94 | 52,712,052 | +0.21(+1.52%) |
Feb 15, 2005 | 13.82 | 13.82 | 13.59 | 13.73 | 18,119,710 | -0.07(-0.49%) |
Feb 14, 2005 | 13.83 | 13.83 | 13.73 | 13.79 | 10,839,450 | +0.03(+0.23%) |
Feb 11, 2005 | 13.62 | 13.87 | 13.62 | 13.76 | 15,796,526 | +0.08(+0.61%) |
Feb 10, 2005 | 13.80 | 13.87 | 13.60 | 13.68 | 13,490,743 | -0.08(-0.61%) |
Feb 09, 2005 | 13.78 | 13.87 | 13.65 | 13.76 | 22,146,518 | +0.04(+0.26%) |
Feb 08, 2005 | 13.73 | 13.80 | 13.66 | 13.73 | 14,688,222 | +0.05(+0.38%) |
Feb 07, 2005 | 13.71 | 13.71 | 13.60 | 13.68 | 13,464,643 | +0.01(+0.05%) |
Feb 04, 2005 | 13.39 | 13.68 | 13.38 | 13.67 | 24,145,942 | +0.23(+1.75%) |
Feb 03, 2005 | 13.49 | 13.49 | 13.39 | 13.43 | 14,945,490 | -0.06(-0.43%) |
Feb 02, 2005 | 13.34 | 13.49 | 13.31 | 13.49 | 20,488,566 | +0.16(+1.21%) |
Feb 01, 2005 | 13.36 | 13.36 | 13.24 | 13.33 | 16,798,568 | -0.02(-0.17%) |
Jan 31, 2005 | 13.44 | 13.46 | 13.32 | 13.35 | 21,896,708 | +0.00(+0.00%) |
Jan 28, 2005 | 13.37 | 13.40 | 13.26 | 13.35 | 20,899,948 | -0.09(-0.65%) |
Jan 27, 2005 | 13.41 | 13.52 | 13.37 | 13.44 | 17,440,806 | +0.03(+0.19%) |
Jan 26, 2005 | 13.24 | 13.48 | 13.24 | 13.41 | 24,236,980 | +0.14(+1.07%) |
Jan 25, 2005 | 13.24 | 13.33 | 13.22 | 13.27 | 15,084,067 | +0.09(+0.68%) |
Jan 24, 2005 | 13.18 | 13.25 | 13.12 | 13.18 | 21,193,258 | +0.02(+0.12%) |
Jan 21, 2005 | 13.27 | 13.32 | 13.13 | 13.17 | 20,866,702 | -0.14(-1.02%) |
Jan 20, 2005 | 13.20 | 13.37 | 13.09 | 13.30 | 20,742,418 | +0.07(+0.56%) |
Jan 19, 2005 | 13.22 | 13.34 | 13.22 | 13.23 | 13,271,381 | -0.05(-0.36%) |
Jan 18, 2005 | 13.11 | 13.28 | 13.07 | 13.28 | 15,606,682 | +0.09(+0.68%) |
Jan 14, 2005 | 13.12 | 13.23 | 13.12 | 13.19 | 12,888,897 | +0.07(+0.56%) |
Jan 13, 2005 | 13.25 | 13.26 | 13.07 | 13.11 | 14,651,869 | -0.14(-1.02%) |
Jan 12, 2005 | 13.25 | 13.28 | 13.15 | 13.25 | 16,867,236 | +0.00(+0.00%) |
Jan 11, 2005 | 13.28 | 13.30 | 13.20 | 13.25 | 16,458,340 | -0.07(-0.56%) |
Jan 10, 2005 | 13.22 | 13.37 | 13.20 | 13.32 | 16,431,930 | +0.07(+0.56%) |
Jan 07, 2005 | 13.22 | 13.34 | 13.15 | 13.25 | 15,120,420 | +0.02(+0.12%) |
Jan 06, 2005 | 13.10 | 13.24 | 13.05 | 13.23 | 15,595,497 | +0.11(+0.83%) |
Jan 05, 2005 | 13.20 | 13.26 | 13.11 | 13.12 | 20,617,202 | -0.06(-0.46%) |
Jan 04, 2005 | 13.37 | 13.40 | 13.16 | 13.18 | 26,193,214 | -0.19(-1.40%) |
Jan 03, 2005 | 13.49 | 13.51 | 13.33 | 13.37 | 21,861,598 | -0.03(-0.24%) |
Dec 31, 2004 | 13.41 | 13.48 | 13.37 | 13.40 | 15,233,830 | -0.00(-0.02%) |
Dec 30, 2004 | 13.36 | 13.49 | 13.30 | 13.40 | 15,502,283 | +0.03(+0.22%) |
Dec 29, 2004 | 13.43 | 13.43 | 13.29 | 13.38 | 16,068,709 | -0.09(-0.69%) |
Dec 28, 2004 | 13.44 | 13.48 | 13.36 | 13.47 | 16,218,161 | +0.06(+0.48%) |
Dec 27, 2004 | 13.34 | 13.48 | 13.34 | 13.40 | 13,672,198 | +0.05(+0.34%) |
Dec 23, 2004 | 13.36 | 13.45 | 13.30 | 13.36 | 13,720,669 | -0.02(-0.17%) |
Dec 22, 2004 | 13.20 | 13.45 | 13.20 | 13.38 | 22,377,376 | +0.19(+1.41%) |
Dec 21, 2004 | 13.18 | 13.25 | 13.13 | 13.20 | 22,321,448 | +0.02(+0.12%) |
Dec 20, 2004 | 13.26 | 13.26 | 13.13 | 13.18 | 18,264,190 | +0.00(+0.00%) |
Dec 17, 2004 | 13.19 | 13.29 | 13.18 | 13.18 | 34,850,852 | -0.06(-0.44%) |
Dec 16, 2004 | 13.35 | 13.39 | 13.18 | 13.24 | 20,650,758 | -0.11(-0.82%) |
Dec 15, 2004 | 13.34 | 13.38 | 13.20 | 13.35 | 19,832,346 | +0.05(+0.41%) |
Dec 14, 2004 | 13.15 | 13.33 | 13.13 | 13.29 | 22,255,888 | +0.14(+1.08%) |
Dec 13, 2004 | 13.07 | 13.17 | 12.95 | 13.15 | 20,867,944 | +0.11(+0.81%) |
Dec 10, 2004 | 12.95 | 13.11 | 12.95 | 13.04 | 16,747,301 | -0.09(-0.69%) |
Dec 09, 2004 | 12.92 | 13.17 | 12.90 | 13.13 | 24,415,016 | +0.14(+1.04%) |
Dec 08, 2004 | 12.99 | 13.03 | 12.93 | 13.00 | 18,678,678 | +0.07(+0.57%) |
Dec 07, 2004 | 13.00 | 13.03 | 12.92 | 12.93 | 18,026,186 | -0.07(-0.57%) |
Dec 06, 2004 | 13.12 | 13.14 | 12.95 | 13.00 | 18,426,070 | -0.10(-0.79%) |
Dec 03, 2004 | 13.04 | 13.28 | 13.03 | 13.10 | 31,947,262 | +0.09(+0.72%) |
Dec 02, 2004 | 12.80 | 13.03 | 12.78 | 13.01 | 38,994,800 | +0.21(+1.63%) |