Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.05 | 11.23 | 11.00 | 11.01 | 1,593,848 | -0.08(-0.72%) |
Feb 25, 2005 | 11.29 | 11.46 | 11.07 | 11.09 | 1,645,902 | -0.18(-1.60%) |
Feb 24, 2005 | 11.35 | 11.54 | 10.96 | 11.27 | 5,353,808 | -0.29(-2.51%) |
Feb 23, 2005 | 12.08 | 12.19 | 11.51 | 11.56 | 2,571,401 | -0.48(-3.99%) |
Feb 22, 2005 | 12.05 | 12.44 | 11.95 | 12.04 | 3,122,731 | -0.17(-1.39%) |
Feb 18, 2005 | 12.00 | 12.50 | 11.88 | 12.21 | 13,566,110 | +1.45(+13.48%) |
Feb 17, 2005 | 11.10 | 11.18 | 10.64 | 10.76 | 5,984,530 | -0.22(-2.00%) |
Feb 16, 2005 | 11.30 | 11.39 | 10.92 | 10.98 | 3,135,336 | -0.40(-3.51%) |
Feb 15, 2005 | 11.57 | 11.59 | 11.22 | 11.38 | 1,864,050 | -0.04(-0.35%) |
Feb 14, 2005 | 11.26 | 11.58 | 11.24 | 11.42 | 1,215,551 | +0.02(+0.18%) |
Feb 11, 2005 | 11.10 | 11.51 | 11.03 | 11.40 | 1,741,334 | +0.17(+1.51%) |
Feb 10, 2005 | 11.60 | 11.74 | 10.85 | 11.23 | 2,867,397 | -0.24(-2.09%) |
Feb 09, 2005 | 11.73 | 11.86 | 11.47 | 11.47 | 1,564,886 | -0.28(-2.38%) |
Feb 08, 2005 | 11.89 | 12.02 | 11.67 | 11.75 | 1,824,685 | -0.14(-1.18%) |
Feb 07, 2005 | 12.10 | 12.18 | 11.86 | 11.89 | 2,345,257 | -0.19(-1.57%) |
Feb 04, 2005 | 12.37 | 12.46 | 11.90 | 12.08 | 4,239,967 | -0.68(-5.33%) |
Feb 03, 2005 | 12.90 | 12.98 | 12.66 | 12.76 | 1,430,524 | -0.23(-1.77%) |
Feb 02, 2005 | 13.12 | 13.26 | 12.91 | 12.99 | 1,015,169 | -0.09(-0.69%) |
Feb 01, 2005 | 13.10 | 13.32 | 13.00 | 13.08 | 2,006,213 | -0.02(-0.15%) |
Jan 31, 2005 | 12.85 | 13.18 | 12.75 | 13.10 | 1,895,704 | +0.41(+3.23%) |
Jan 28, 2005 | 12.60 | 13.11 | 12.50 | 12.69 | 2,721,637 | +0.03(+0.24%) |
Jan 27, 2005 | 12.80 | 12.83 | 12.53 | 12.66 | 951,780 | -0.11(-0.86%) |
Jan 26, 2005 | 12.30 | 12.90 | 12.28 | 12.77 | 2,195,160 | +0.51(+4.16%) |
Jan 25, 2005 | 12.21 | 12.54 | 12.17 | 12.26 | 2,023,215 | +0.14(+1.16%) |
Jan 24, 2005 | 12.30 | 12.35 | 12.06 | 12.12 | 2,081,107 | -0.08(-0.66%) |
Jan 21, 2005 | 12.30 | 12.50 | 12.15 | 12.20 | 1,724,632 | -0.11(-0.89%) |
Jan 20, 2005 | 12.10 | 12.53 | 12.04 | 12.31 | 1,199,753 | +0.06(+0.49%) |
Jan 19, 2005 | 12.99 | 12.99 | 12.19 | 12.25 | 1,829,667 | -0.61(-4.74%) |
Jan 18, 2005 | 12.54 | 12.98 | 12.48 | 12.86 | 2,147,579 | +0.32(+2.55%) |
Jan 14, 2005 | 12.44 | 12.59 | 12.35 | 12.54 | 1,197,065 | +0.28(+2.28%) |
Jan 13, 2005 | 12.61 | 12.80 | 12.25 | 12.26 | 2,541,542 | +0.18(+1.49%) |
Jan 12, 2005 | 11.80 | 12.08 | 11.72 | 12.08 | 1,181,609 | +0.41(+3.51%) |
Jan 11, 2005 | 12.05 | 12.13 | 11.66 | 11.67 | 1,910,812 | -0.46(-3.79%) |
Jan 10, 2005 | 12.16 | 12.30 | 12.09 | 12.13 | 1,106,663 | -0.02(-0.16%) |
Jan 07, 2005 | 12.30 | 12.48 | 12.12 | 12.15 | 2,066,932 | +0.21(+1.76%) |
Jan 06, 2005 | 12.06 | 12.16 | 11.90 | 11.94 | 1,940,191 | -0.06(-0.50%) |
Jan 05, 2005 | 12.19 | 12.30 | 11.98 | 12.00 | 2,216,188 | -0.20(-1.64%) |
Jan 04, 2005 | 12.70 | 12.80 | 12.11 | 12.20 | 2,109,304 | -0.62(-4.84%) |
Jan 03, 2005 | 12.98 | 13.24 | 12.64 | 12.82 | 2,521,713 | -0.21(-1.61%) |
Dec 31, 2004 | 13.26 | 13.26 | 12.99 | 13.03 | 841,500 | -0.18(-1.36%) |
Dec 30, 2004 | 13.14 | 13.35 | 13.08 | 13.21 | 1,155,400 | -0.03(-0.23%) |
Dec 29, 2004 | 12.90 | 13.34 | 12.90 | 13.24 | 2,012,800 | +0.31(+2.40%) |
Dec 28, 2004 | 12.99 | 13.03 | 12.85 | 12.93 | 1,141,300 | +0.00(+0.00%) |
Dec 27, 2004 | 12.53 | 12.95 | 12.45 | 12.93 | 2,577,200 | +0.48(+3.86%) |
Dec 23, 2004 | 12.25 | 12.58 | 12.23 | 12.45 | 1,273,100 | +0.08(+0.65%) |
Dec 22, 2004 | 12.37 | 12.45 | 12.28 | 12.37 | 1,094,200 | +0.07(+0.57%) |
Dec 21, 2004 | 12.23 | 12.35 | 12.10 | 12.30 | 2,188,900 | +0.25(+2.07%) |
Dec 20, 2004 | 12.10 | 12.37 | 11.99 | 12.05 | 1,963,400 | +0.04(+0.33%) |
Dec 17, 2004 | 12.38 | 12.38 | 11.99 | 12.01 | 4,009,100 | -0.37(-2.99%) |
Dec 16, 2004 | 12.33 | 13.32 | 12.10 | 12.38 | 6,014,800 | -0.31(-2.44%) |
Dec 15, 2004 | 11.90 | 12.80 | 11.15 | 12.69 | 9,337,200 | +0.74(+6.19%) |
Dec 14, 2004 | 12.34 | 12.55 | 11.89 | 11.95 | 5,700,900 | -0.50(-4.02%) |
Dec 13, 2004 | 12.95 | 12.95 | 12.33 | 12.45 | 2,839,500 | -0.28(-2.20%) |
Dec 10, 2004 | 12.55 | 12.88 | 12.50 | 12.73 | 1,669,400 | +0.23(+1.84%) |
Dec 09, 2004 | 12.53 | 12.62 | 12.05 | 12.50 | 4,653,700 | -0.08(-0.64%) |
Dec 08, 2004 | 13.35 | 13.46 | 12.51 | 12.58 | 3,773,100 | -0.70(-5.27%) |
Dec 07, 2004 | 13.31 | 13.88 | 13.23 | 13.28 | 3,912,100 | -0.09(-0.67%) |
Dec 06, 2004 | 13.16 | 13.45 | 13.10 | 13.37 | 2,005,300 | +0.26(+1.98%) |
Dec 03, 2004 | 13.10 | 13.24 | 13.01 | 13.11 | 1,343,400 | +0.08(+0.61%) |
Dec 02, 2004 | 12.90 | 13.22 | 12.76 | 13.03 | 1,776,900 | +0.00(+0.00%) |