Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.21 | 13.22 | 12.97 | 13.05 | 507,067 | -0.02(-0.17%) |
Feb 25, 2005 | 12.87 | 13.12 | 12.87 | 13.07 | 167,943 | +0.13(+1.03%) |
Feb 24, 2005 | 12.78 | 12.94 | 12.68 | 12.94 | 582,338 | +0.00(+0.00%) |
Feb 23, 2005 | 12.94 | 12.99 | 12.82 | 12.94 | 194,787 | -0.04(-0.34%) |
Feb 22, 2005 | 12.94 | 13.17 | 12.94 | 12.98 | 382,425 | +0.07(+0.57%) |
Feb 18, 2005 | 12.92 | 12.96 | 12.85 | 12.91 | 171,855 | +0.02(+0.17%) |
Feb 17, 2005 | 12.88 | 12.93 | 12.80 | 12.88 | 1,509,332 | +0.04(+0.29%) |
Feb 16, 2005 | 12.83 | 12.88 | 12.68 | 12.85 | 617,546 | -0.02(-0.17%) |
Feb 15, 2005 | 12.82 | 12.89 | 12.77 | 12.87 | 146,764 | +0.07(+0.58%) |
Feb 14, 2005 | 12.81 | 12.82 | 12.71 | 12.80 | 201,801 | +0.04(+0.35%) |
Feb 11, 2005 | 12.63 | 12.79 | 12.60 | 12.75 | 1,038,281 | +0.09(+0.70%) |
Feb 10, 2005 | 12.44 | 12.68 | 12.42 | 12.66 | 152,700 | +0.35(+2.83%) |
Feb 09, 2005 | 12.31 | 12.38 | 12.29 | 12.31 | 59,623 | -0.04(-0.36%) |
Feb 08, 2005 | 12.27 | 12.38 | 12.24 | 12.36 | 110,613 | +0.07(+0.54%) |
Feb 07, 2005 | 12.34 | 12.37 | 12.28 | 12.29 | 419,791 | -0.06(-0.48%) |
Feb 04, 2005 | 12.28 | 12.41 | 12.25 | 12.35 | 231,748 | -0.01(-0.12%) |
Feb 03, 2005 | 12.27 | 12.37 | 12.23 | 12.37 | 109,534 | -0.04(-0.30%) |
Feb 02, 2005 | 12.37 | 12.42 | 12.29 | 12.40 | 417,497 | +0.05(+0.42%) |
Feb 01, 2005 | 12.19 | 12.36 | 12.19 | 12.35 | 221,496 | +0.12(+0.97%) |
Jan 31, 2005 | 12.16 | 12.28 | 12.08 | 12.23 | 145,955 | +0.05(+0.43%) |
Jan 28, 2005 | 12.25 | 12.25 | 12.12 | 12.18 | 22,932 | -0.05(-0.42%) |
Jan 27, 2005 | 12.16 | 12.26 | 12.12 | 12.23 | 476,176 | -0.03(-0.24%) |
Jan 26, 2005 | 12.25 | 12.29 | 12.19 | 12.26 | 173,474 | +0.10(+0.85%) |
Jan 25, 2005 | 12.19 | 12.22 | 12.05 | 12.16 | 220,821 | -0.06(-0.49%) |
Jan 24, 2005 | 12.28 | 12.29 | 12.15 | 12.22 | 57,869 | -0.03(-0.24%) |
Jan 21, 2005 | 12.16 | 12.30 | 12.13 | 12.25 | 39,254 | +0.16(+1.29%) |
Jan 20, 2005 | 12.17 | 12.17 | 12.05 | 12.09 | 82,150 | -0.16(-1.33%) |
Jan 19, 2005 | 12.27 | 12.32 | 12.22 | 12.25 | 162,277 | -0.02(-0.18%) |
Jan 18, 2005 | 12.25 | 12.28 | 12.23 | 12.28 | 85,657 | -0.03(-0.24%) |
Jan 14, 2005 | 12.27 | 12.34 | 12.24 | 12.31 | 675,820 | -0.10(-0.84%) |
Jan 13, 2005 | 12.37 | 12.42 | 12.28 | 12.41 | 75,945 | -0.01(-0.06%) |
Jan 12, 2005 | 12.34 | 12.42 | 12.29 | 12.42 | 98,203 | +0.15(+1.21%) |
Jan 11, 2005 | 12.27 | 12.30 | 12.19 | 12.27 | 116,953 | +0.13(+1.10%) |
Jan 10, 2005 | 12.18 | 12.23 | 12.11 | 12.14 | 208,006 | +0.07(+0.61%) |
Jan 07, 2005 | 12.17 | 12.25 | 11.97 | 12.06 | 83,364 | -0.03(-0.24%) |
Jan 06, 2005 | 12.11 | 12.17 | 12.05 | 12.09 | 112,232 | -0.07(-0.55%) |
Jan 05, 2005 | 12.23 | 12.30 | 12.16 | 12.16 | 179,004 | -0.16(-1.32%) |
Jan 04, 2005 | 12.54 | 12.55 | 12.28 | 12.32 | 157,826 | -0.37(-2.89%) |
Jan 03, 2005 | 12.75 | 12.75 | 12.61 | 12.69 | 256,703 | -0.13(-1.01%) |
Dec 31, 2004 | 12.74 | 12.82 | 12.71 | 12.82 | 70,549 | +0.08(+0.64%) |
Dec 30, 2004 | 12.54 | 12.75 | 12.54 | 12.74 | 53,013 | +0.12(+0.94%) |
Dec 29, 2004 | 12.53 | 12.65 | 12.17 | 12.62 | 1,397,235 | -0.08(-0.64%) |
Dec 28, 2004 | 12.66 | 12.71 | 12.53 | 12.70 | 111,962 | +0.05(+0.41%) |
Dec 27, 2004 | 12.49 | 12.65 | 12.44 | 12.65 | 140,964 | +0.22(+1.79%) |
Dec 23, 2004 | 12.38 | 12.42 | 12.30 | 12.42 | 108,859 | -0.13(-1.00%) |
Dec 22, 2004 | 12.52 | 12.55 | 12.39 | 12.55 | 331,165 | +0.00(+0.00%) |
Dec 21, 2004 | 12.50 | 12.59 | 12.46 | 12.55 | 200,992 | +0.07(+0.53%) |
Dec 20, 2004 | 12.31 | 12.48 | 12.31 | 12.48 | 96,044 | +0.09(+0.72%) |
Dec 17, 2004 | 12.36 | 12.43 | 12.27 | 12.39 | 402,524 | +0.04(+0.30%) |
Dec 16, 2004 | 12.38 | 12.48 | 12.28 | 12.36 | 189,526 | -0.10(-0.77%) |
Dec 15, 2004 | 12.23 | 12.49 | 12.23 | 12.45 | 164,975 | +0.24(+1.94%) |
Dec 14, 2004 | 12.22 | 12.29 | 12.17 | 12.22 | 296,497 | -0.10(-0.78%) |
Dec 13, 2004 | 12.20 | 12.36 | 12.16 | 12.31 | 421,139 | +0.15(+1.24%) |
Dec 10, 2004 | 12.28 | 12.31 | 12.13 | 12.16 | 592,051 | -0.21(-1.70%) |
Dec 09, 2004 | 12.23 | 12.38 | 12.20 | 12.37 | 365,293 | +0.01(+0.06%) |
Dec 08, 2004 | 12.27 | 12.38 | 12.14 | 12.37 | 505,179 | -0.01(-0.12%) |
Dec 07, 2004 | 12.58 | 12.60 | 12.38 | 12.38 | 734,364 | -0.24(-1.88%) |
Dec 06, 2004 | 12.65 | 12.65 | 12.48 | 12.62 | 336,021 | -0.04(-0.29%) |
Dec 03, 2004 | 12.51 | 12.65 | 12.51 | 12.65 | 232,557 | +0.01(+0.12%) |
Dec 02, 2004 | 12.84 | 12.91 | 12.61 | 12.64 | 123,293 | -0.20(-1.56%) |