Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.11 | 13.25 | 13.08 | 13.18 | 1,200,522 | -0.10(-0.78%) |
Feb 25, 2005 | 13.34 | 13.41 | 13.23 | 13.28 | 854,444 | -0.02(-0.15%) |
Feb 24, 2005 | 13.28 | 13.38 | 13.22 | 13.30 | 985,930 | +0.10(+0.73%) |
Feb 23, 2005 | 13.23 | 13.35 | 13.12 | 13.21 | 1,499,672 | +0.22(+1.70%) |
Feb 22, 2005 | 13.10 | 13.25 | 12.91 | 12.99 | 1,494,297 | -0.10(-0.79%) |
Feb 18, 2005 | 13.25 | 13.25 | 13.09 | 13.09 | 997,118 | -0.16(-1.19%) |
Feb 17, 2005 | 13.26 | 13.32 | 13.21 | 13.25 | 1,041,721 | -0.03(-0.21%) |
Feb 16, 2005 | 13.25 | 13.30 | 13.15 | 13.28 | 847,034 | +0.03(+0.26%) |
Feb 15, 2005 | 13.33 | 13.33 | 13.11 | 13.24 | 959,197 | -0.01(-0.10%) |
Feb 14, 2005 | 13.28 | 13.28 | 13.21 | 13.26 | 825,822 | +0.01(+0.10%) |
Feb 11, 2005 | 13.15 | 13.26 | 13.09 | 13.24 | 996,827 | +0.14(+1.10%) |
Feb 10, 2005 | 13.08 | 13.22 | 12.88 | 13.10 | 1,136,450 | +0.15(+1.17%) |
Feb 09, 2005 | 12.91 | 12.97 | 12.82 | 12.95 | 1,125,263 | +0.06(+0.48%) |
Feb 08, 2005 | 12.87 | 12.95 | 12.77 | 12.88 | 1,727,485 | -0.01(-0.11%) |
Feb 07, 2005 | 13.16 | 13.19 | 12.80 | 12.90 | 2,963,749 | -0.34(-2.60%) |
Feb 04, 2005 | 13.35 | 13.39 | 13.09 | 13.24 | 2,503,764 | -0.32(-2.33%) |
Feb 03, 2005 | 13.77 | 13.77 | 13.56 | 13.56 | 945,104 | -0.21(-1.50%) |
Feb 02, 2005 | 13.73 | 13.77 | 13.66 | 13.77 | 1,463,059 | +0.06(+0.40%) |
Feb 01, 2005 | 13.59 | 13.73 | 13.55 | 13.71 | 1,210,693 | +0.22(+1.63%) |
Jan 31, 2005 | 13.39 | 13.77 | 13.39 | 13.49 | 1,330,847 | -0.03(-0.25%) |
Jan 28, 2005 | 13.30 | 13.59 | 13.19 | 13.52 | 1,705,547 | +0.17(+1.24%) |
Jan 27, 2005 | 13.41 | 13.42 | 13.16 | 13.36 | 975,906 | +0.11(+0.83%) |
Jan 26, 2005 | 13.49 | 13.52 | 13.15 | 13.25 | 1,134,852 | -0.20(-1.48%) |
Jan 25, 2005 | 13.49 | 13.57 | 13.37 | 13.45 | 1,249,921 | -0.04(-0.31%) |
Jan 24, 2005 | 13.59 | 13.66 | 13.42 | 13.49 | 1,754,654 | -0.25(-1.85%) |
Jan 21, 2005 | 13.39 | 13.77 | 13.35 | 13.74 | 1,852,143 | +0.36(+2.73%) |
Jan 20, 2005 | 13.26 | 13.39 | 13.20 | 13.38 | 785,577 | +0.09(+0.67%) |
Jan 19, 2005 | 13.37 | 13.42 | 13.23 | 13.29 | 1,164,781 | -0.06(-0.46%) |
Jan 18, 2005 | 13.07 | 13.35 | 13.01 | 13.35 | 1,142,697 | +0.38(+2.92%) |
Jan 14, 2005 | 12.93 | 13.01 | 12.76 | 12.97 | 1,421,797 | +0.22(+1.73%) |
Jan 13, 2005 | 12.82 | 13.00 | 12.75 | 12.75 | 1,835,145 | +0.03(+0.22%) |
Jan 12, 2005 | 12.93 | 12.94 | 12.63 | 12.73 | 1,605,297 | -0.14(-1.12%) |
Jan 11, 2005 | 13.01 | 13.03 | 12.80 | 12.87 | 861,708 | -0.07(-0.53%) |
Jan 10, 2005 | 13.01 | 13.04 | 12.84 | 12.94 | 1,275,346 | +0.00(+0.00%) |
Jan 07, 2005 | 13.06 | 13.07 | 12.87 | 12.94 | 1,540,063 | +0.15(+1.18%) |
Jan 06, 2005 | 12.55 | 12.97 | 12.50 | 12.79 | 2,144,320 | +0.30(+2.37%) |
Jan 05, 2005 | 13.08 | 13.15 | 12.41 | 12.49 | 4,004,018 | -0.59(-4.52%) |
Jan 04, 2005 | 13.41 | 13.41 | 13.06 | 13.08 | 2,146,935 | -0.26(-1.96%) |
Jan 03, 2005 | 13.42 | 13.55 | 13.28 | 13.35 | 1,998,013 | -0.16(-1.17%) |
Dec 31, 2004 | 13.64 | 13.72 | 13.50 | 13.50 | 1,187,882 | -0.14(-1.01%) |
Dec 30, 2004 | 13.59 | 13.66 | 13.52 | 13.64 | 1,507,082 | +0.08(+0.61%) |
Dec 29, 2004 | 13.63 | 13.63 | 13.51 | 13.56 | 1,691,308 | -0.48(-3.43%) |
Dec 28, 2004 | 14.00 | 14.07 | 13.98 | 14.04 | 2,195,607 | +0.08(+0.54%) |
Dec 27, 2004 | 14.04 | 14.07 | 13.96 | 13.97 | 1,524,517 | -0.06(-0.44%) |
Dec 23, 2004 | 14.13 | 14.13 | 13.99 | 14.03 | 1,039,542 | -0.06(-0.39%) |
Dec 22, 2004 | 14.08 | 14.12 | 13.96 | 14.08 | 1,258,638 | +0.08(+0.54%) |
Dec 21, 2004 | 13.86 | 14.01 | 13.80 | 14.01 | 1,290,456 | +0.20(+1.45%) |
Dec 20, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 1,422,088 | -0.07(-0.50%) |
Dec 17, 2004 | 13.72 | 13.88 | 13.70 | 13.88 | 869,118 | +0.18(+1.31%) |
Dec 16, 2004 | 13.93 | 13.94 | 13.70 | 13.70 | 1,220,863 | -0.22(-1.58%) |
Dec 15, 2004 | 13.86 | 13.92 | 13.83 | 13.92 | 1,916,797 | +0.07(+0.50%) |
Dec 14, 2004 | 13.77 | 13.86 | 13.63 | 13.85 | 1,971,861 | +0.08(+0.55%) |
Dec 13, 2004 | 13.80 | 13.83 | 13.74 | 13.77 | 992,323 | +0.00(+0.00%) |
Dec 10, 2004 | 13.70 | 13.77 | 13.66 | 13.77 | 1,055,960 | +0.02(+0.15%) |
Dec 09, 2004 | 13.74 | 13.76 | 13.63 | 13.75 | 917,063 | +0.02(+0.15%) |
Dec 08, 2004 | 13.64 | 13.73 | 13.62 | 13.73 | 889,604 | +0.07(+0.50%) |
Dec 07, 2004 | 13.70 | 13.76 | 13.66 | 13.66 | 1,081,531 | -0.08(-0.60%) |
Dec 06, 2004 | 13.62 | 13.74 | 13.50 | 13.74 | 1,388,817 | +0.14(+1.01%) |
Dec 03, 2004 | 13.30 | 13.61 | 13.30 | 13.61 | 1,463,205 | +0.31(+2.33%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.28 | 13.30 | 2,091,580 | -0.32(-2.33%) |