Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.44 | 13.37 | 12.44 | 13.26 | 45,844 | +0.62(+4.91%) |
Feb 25, 2005 | 12.67 | 12.76 | 12.47 | 12.64 | 40,460 | -0.16(-1.26%) |
Feb 24, 2005 | 12.57 | 12.84 | 12.57 | 12.80 | 5,858 | -0.03(-0.24%) |
Feb 23, 2005 | 12.73 | 13.07 | 12.67 | 12.83 | 22,293 | +0.04(+0.30%) |
Feb 22, 2005 | 12.95 | 13.19 | 12.73 | 12.80 | 25,668 | -0.32(-2.45%) |
Feb 18, 2005 | 13.16 | 13.18 | 13.00 | 13.12 | 9,260 | +0.09(+0.71%) |
Feb 17, 2005 | 12.86 | 13.16 | 12.83 | 13.03 | 10,902 | -0.05(-0.41%) |
Feb 16, 2005 | 12.74 | 13.16 | 12.67 | 13.08 | 3,029 | +0.15(+1.13%) |
Feb 15, 2005 | 12.91 | 12.95 | 12.60 | 12.93 | 16,509 | +0.05(+0.42%) |
Feb 14, 2005 | 12.81 | 13.00 | 12.81 | 12.88 | 14,038 | -0.05(-0.42%) |
Feb 11, 2005 | 13.05 | 13.05 | 12.79 | 12.93 | 21,476 | -0.10(-0.76%) |
Feb 10, 2005 | 13.08 | 13.29 | 12.91 | 13.03 | 44,378 | +0.20(+1.55%) |
Feb 09, 2005 | 13.23 | 13.34 | 12.81 | 12.83 | 56,197 | +0.15(+1.15%) |
Feb 08, 2005 | 12.69 | 12.69 | 12.54 | 12.69 | 3,391 | +0.15(+1.16%) |
Feb 07, 2005 | 12.69 | 12.70 | 12.53 | 12.54 | 27,842 | -0.11(-0.85%) |
Feb 04, 2005 | 12.61 | 12.69 | 12.57 | 12.65 | 2,796 | -0.01(-0.06%) |
Feb 03, 2005 | 12.58 | 12.66 | 12.31 | 12.66 | 8,347 | +0.15(+1.16%) |
Feb 02, 2005 | 12.31 | 12.52 | 12.31 | 12.51 | 2,930 | -0.02(-0.12%) |
Feb 01, 2005 | 12.46 | 12.64 | 12.27 | 12.53 | 26,736 | -0.10(-0.79%) |
Jan 31, 2005 | 12.86 | 12.86 | 12.61 | 12.63 | 8,344 | -0.12(-0.96%) |
Jan 28, 2005 | 12.42 | 12.75 | 12.04 | 12.75 | 15,393 | +0.38(+3.10%) |
Jan 27, 2005 | 12.36 | 12.41 | 12.18 | 12.37 | 8,477 | +0.07(+0.56%) |
Jan 26, 2005 | 12.10 | 12.46 | 12.06 | 12.30 | 10,923 | +0.18(+1.46%) |
Jan 25, 2005 | 11.98 | 12.27 | 11.98 | 12.12 | 5,708 | +0.00(+0.00%) |
Jan 24, 2005 | 12.27 | 12.30 | 11.94 | 12.12 | 14,389 | -0.03(-0.25%) |
Jan 21, 2005 | 12.55 | 12.55 | 12.05 | 12.15 | 24,513 | -0.23(-1.86%) |
Jan 20, 2005 | 12.33 | 12.41 | 12.23 | 12.38 | 9,351 | +0.00(+0.00%) |
Jan 19, 2005 | 12.83 | 12.83 | 12.34 | 12.38 | 12,130 | -0.17(-1.34%) |
Jan 18, 2005 | 12.53 | 12.64 | 12.35 | 12.55 | 14,836 | -0.05(-0.37%) |
Jan 14, 2005 | 12.77 | 12.77 | 12.55 | 12.60 | 6,782 | -0.19(-1.50%) |
Jan 13, 2005 | 12.65 | 12.96 | 12.58 | 12.79 | 10,602 | +0.16(+1.28%) |
Jan 12, 2005 | 12.95 | 12.96 | 12.53 | 12.63 | 9,047 | -0.14(-1.08%) |
Jan 11, 2005 | 12.74 | 12.90 | 12.48 | 12.77 | 6,980 | -0.03(-0.24%) |
Jan 10, 2005 | 12.86 | 13.01 | 12.80 | 12.80 | 4,906 | -0.09(-0.71%) |
Jan 07, 2005 | 12.73 | 13.18 | 12.65 | 12.89 | 116,483 | -0.02(-0.12%) |
Jan 06, 2005 | 13.12 | 13.12 | 12.83 | 12.90 | 16,915 | -0.34(-2.55%) |
Jan 05, 2005 | 13.29 | 13.64 | 13.04 | 13.24 | 17,104 | -0.19(-1.43%) |
Jan 04, 2005 | 13.55 | 13.66 | 13.27 | 13.43 | 20,967 | -0.11(-0.79%) |
Jan 03, 2005 | 13.26 | 13.69 | 13.26 | 13.54 | 10,164 | +0.10(+0.74%) |
Dec 31, 2004 | 13.65 | 13.65 | 13.23 | 13.44 | 94,301 | +0.21(+1.56%) |
Dec 30, 2004 | 13.42 | 13.42 | 13.23 | 13.23 | 45,911 | +0.17(+1.29%) |
Dec 29, 2004 | 13.04 | 13.14 | 12.97 | 13.06 | 24,520 | +0.03(+0.23%) |
Dec 28, 2004 | 13.08 | 13.08 | 13.02 | 13.03 | 1,043 | +0.17(+1.31%) |
Dec 27, 2004 | 12.96 | 13.14 | 12.75 | 12.87 | 45,520 | -0.17(-1.29%) |
Dec 23, 2004 | 13.03 | 13.04 | 12.64 | 13.03 | 11,477 | +0.22(+1.74%) |
Dec 22, 2004 | 12.89 | 13.03 | 12.54 | 12.81 | 8,869 | +0.21(+1.64%) |
Dec 21, 2004 | 12.73 | 12.73 | 12.30 | 12.60 | 5,086 | +0.16(+1.29%) |
Dec 20, 2004 | 12.19 | 12.71 | 12.19 | 12.44 | 10,173 | -0.21(-1.64%) |
Dec 17, 2004 | 12.14 | 12.65 | 12.14 | 12.65 | 10,043 | +0.33(+2.68%) |
Dec 16, 2004 | 12.55 | 12.55 | 12.31 | 12.32 | 19,042 | -0.28(-2.25%) |
Dec 15, 2004 | 12.77 | 12.77 | 12.36 | 12.60 | 11,477 | +0.08(+0.67%) |
Dec 14, 2004 | 12.27 | 12.86 | 12.27 | 12.52 | 12,651 | +0.10(+0.80%) |
Dec 13, 2004 | 12.60 | 12.60 | 12.17 | 12.42 | 8,086 | +0.07(+0.56%) |
Dec 10, 2004 | 12.64 | 12.64 | 12.24 | 12.35 | 5,347 | +0.15(+1.26%) |
Dec 09, 2004 | 12.11 | 12.60 | 12.04 | 12.20 | 5,608 | -0.12(-1.00%) |
Dec 08, 2004 | 12.42 | 12.53 | 12.24 | 12.32 | 26,999 | -0.10(-0.80%) |
Dec 07, 2004 | 12.93 | 12.93 | 12.34 | 12.42 | 18,129 | -0.44(-3.46%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.67 | 12.87 | 3,260 | +0.21(+1.70%) |
Dec 03, 2004 | 13.07 | 13.07 | 12.27 | 12.65 | 18,651 | -0.13(-1.02%) |
Dec 02, 2004 | 12.81 | 12.94 | 12.67 | 12.78 | 9,260 | +0.13(+1.03%) |