Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.30 | 12.50 | 12.25 | 12.30 | 2,076,911 | -0.05(-0.41%) |
Feb 25, 2005 | 12.27 | 12.40 | 12.22 | 12.35 | 2,121,714 | +0.13(+1.06%) |
Feb 24, 2005 | 12.21 | 12.29 | 12.00 | 12.22 | 1,487,287 | +0.06(+0.46%) |
Feb 23, 2005 | 12.03 | 12.27 | 12.00 | 12.16 | 1,636,362 | +0.10(+0.84%) |
Feb 22, 2005 | 12.00 | 12.35 | 11.97 | 12.06 | 1,879,328 | -0.05(-0.42%) |
Feb 18, 2005 | 12.18 | 12.31 | 12.07 | 12.11 | 1,207,490 | -0.01(-0.09%) |
Feb 17, 2005 | 12.29 | 12.40 | 12.07 | 12.12 | 2,107,198 | -0.12(-0.96%) |
Feb 16, 2005 | 12.14 | 12.29 | 12.04 | 12.24 | 2,311,099 | +0.10(+0.83%) |
Feb 15, 2005 | 12.09 | 12.26 | 11.98 | 12.14 | 3,053,714 | +0.09(+0.75%) |
Feb 14, 2005 | 11.50 | 12.09 | 11.47 | 12.05 | 4,056,641 | +0.41(+3.53%) |
Feb 11, 2005 | 11.41 | 11.74 | 10.97 | 11.64 | 6,316,791 | +0.16(+1.37%) |
Feb 10, 2005 | 11.78 | 11.98 | 11.32 | 11.48 | 27,667,906 | -1.96(-14.60%) |
Feb 09, 2005 | 13.88 | 13.92 | 13.39 | 13.44 | 2,474,007 | -0.44(-3.16%) |
Feb 08, 2005 | 13.60 | 14.03 | 13.49 | 13.88 | 7,494,961 | +0.35(+2.58%) |
Feb 07, 2005 | 13.30 | 13.65 | 13.30 | 13.53 | 3,816,683 | +0.15(+1.14%) |
Feb 04, 2005 | 13.19 | 13.39 | 13.13 | 13.38 | 2,912,936 | +0.19(+1.45%) |
Feb 03, 2005 | 13.05 | 13.22 | 12.94 | 13.19 | 1,597,271 | -0.04(-0.34%) |
Feb 02, 2005 | 13.07 | 13.39 | 12.94 | 13.24 | 3,256,726 | +0.62(+4.95%) |
Feb 01, 2005 | 12.76 | 12.77 | 12.52 | 12.61 | 2,111,490 | -0.10(-0.80%) |
Jan 31, 2005 | 12.53 | 12.75 | 12.38 | 12.71 | 1,990,614 | +0.30(+2.40%) |
Jan 28, 2005 | 12.55 | 12.55 | 12.18 | 12.41 | 2,167,635 | -0.07(-0.54%) |
Jan 27, 2005 | 12.49 | 12.60 | 12.32 | 12.48 | 1,505,023 | +0.04(+0.36%) |
Jan 26, 2005 | 12.09 | 12.50 | 11.98 | 12.44 | 2,590,432 | +0.43(+3.56%) |
Jan 25, 2005 | 11.81 | 12.06 | 11.81 | 12.01 | 2,363,755 | +0.18(+1.52%) |
Jan 24, 2005 | 12.19 | 12.21 | 11.76 | 11.83 | 2,278,096 | -0.28(-2.32%) |
Jan 21, 2005 | 12.07 | 12.25 | 11.93 | 12.11 | 1,887,320 | +0.06(+0.47%) |
Jan 20, 2005 | 12.17 | 12.17 | 11.86 | 12.05 | 2,840,991 | -0.09(-0.74%) |
Jan 19, 2005 | 12.54 | 12.54 | 11.98 | 12.14 | 3,460,541 | -0.36(-2.88%) |
Jan 18, 2005 | 12.31 | 12.57 | 12.17 | 12.50 | 2,265,830 | +0.20(+1.65%) |
Jan 14, 2005 | 12.00 | 12.51 | 12.00 | 12.30 | 5,937,905 | +0.39(+3.26%) |
Jan 13, 2005 | 11.10 | 12.05 | 11.06 | 11.91 | 8,976,413 | +0.80(+7.24%) |
Jan 12, 2005 | 11.25 | 11.30 | 10.97 | 11.11 | 5,272,495 | -0.11(-1.00%) |
Jan 11, 2005 | 10.60 | 11.27 | 10.50 | 11.22 | 4,445,739 | +0.73(+6.91%) |
Jan 10, 2005 | 10.24 | 10.64 | 10.19 | 10.50 | 2,617,417 | +0.10(+0.92%) |
Jan 07, 2005 | 10.78 | 10.82 | 10.33 | 10.40 | 2,515,670 | -0.36(-3.35%) |
Jan 06, 2005 | 10.91 | 10.99 | 10.74 | 10.76 | 1,524,140 | -0.15(-1.39%) |
Jan 05, 2005 | 10.63 | 11.00 | 10.60 | 10.91 | 1,556,511 | +0.16(+1.46%) |
Jan 04, 2005 | 11.15 | 11.15 | 10.59 | 10.76 | 2,108,554 | -0.29(-2.60%) |
Jan 03, 2005 | 11.33 | 11.38 | 10.93 | 11.04 | 2,013,090 | -0.31(-2.72%) |
Dec 31, 2004 | 11.34 | 11.41 | 11.22 | 11.35 | 906,300 | +0.07(+0.65%) |
Dec 30, 2004 | 11.25 | 11.36 | 11.11 | 11.28 | 1,135,800 | -0.02(-0.15%) |
Dec 29, 2004 | 11.27 | 11.33 | 11.03 | 11.29 | 944,800 | +0.15(+1.31%) |
Dec 28, 2004 | 11.04 | 11.25 | 10.95 | 11.15 | 2,079,700 | +0.12(+1.07%) |
Dec 27, 2004 | 11.11 | 11.13 | 10.85 | 11.03 | 1,177,100 | -0.01(-0.05%) |
Dec 23, 2004 | 10.91 | 11.04 | 10.90 | 11.04 | 696,100 | +0.11(+1.03%) |
Dec 22, 2004 | 10.90 | 10.95 | 10.76 | 10.92 | 771,000 | +0.09(+0.83%) |
Dec 21, 2004 | 10.68 | 10.86 | 10.65 | 10.83 | 1,575,200 | +0.16(+1.48%) |
Dec 20, 2004 | 10.85 | 10.87 | 10.58 | 10.68 | 1,580,900 | -0.15(-1.35%) |
Dec 17, 2004 | 10.80 | 10.89 | 10.55 | 10.82 | 3,972,400 | -0.15(-1.33%) |
Dec 16, 2004 | 11.25 | 11.53 | 10.78 | 10.97 | 6,824,200 | +0.49(+4.73%) |
Dec 15, 2004 | 10.54 | 10.55 | 10.37 | 10.47 | 1,209,300 | +0.03(+0.32%) |
Dec 14, 2004 | 10.55 | 10.56 | 10.33 | 10.44 | 2,012,500 | -0.05(-0.48%) |
Dec 13, 2004 | 10.14 | 10.69 | 10.09 | 10.49 | 5,356,500 | +0.51(+5.07%) |
Dec 10, 2004 | 9.191 | 10.05 | 9.129 | 9.984 | 4,264,500 | +0.61(+6.54%) |
Dec 09, 2004 | 9.264 | 9.540 | 9.225 | 9.371 | 3,094,100 | -0.11(-1.13%) |
Dec 08, 2004 | 9.644 | 9.647 | 9.281 | 9.478 | 1,924,200 | +0.02(+0.18%) |
Dec 07, 2004 | 9.844 | 9.906 | 9.399 | 9.461 | 2,795,800 | -0.51(-5.08%) |
Dec 06, 2004 | 10.00 | 10.00 | 9.731 | 9.967 | 2,765,000 | +0.13(+1.37%) |
Dec 03, 2004 | 9.284 | 9.883 | 9.259 | 9.832 | 4,382,600 | +0.52(+5.56%) |
Dec 02, 2004 | 8.961 | 9.343 | 8.932 | 9.315 | 2,602,100 | +0.33(+3.63%) |