Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.65 | 11.84 | 11.65 | 11.81 | 4,036,996 | +0.14(+1.16%) |
Feb 25, 2005 | 11.62 | 11.76 | 11.53 | 11.67 | 3,105,336 | +0.05(+0.45%) |
Feb 24, 2005 | 11.51 | 11.70 | 11.37 | 11.62 | 2,177,799 | +0.12(+1.02%) |
Feb 23, 2005 | 11.58 | 11.59 | 11.45 | 11.50 | 2,948,686 | -0.08(-0.67%) |
Feb 22, 2005 | 11.87 | 11.87 | 11.56 | 11.58 | 2,011,136 | -0.34(-2.84%) |
Feb 18, 2005 | 12.01 | 12.01 | 11.86 | 11.92 | 1,641,594 | -0.09(-0.74%) |
Feb 17, 2005 | 12.07 | 12.13 | 11.96 | 12.01 | 3,395,376 | -0.14(-1.19%) |
Feb 16, 2005 | 11.97 | 12.15 | 11.89 | 12.15 | 4,032,579 | +0.18(+1.49%) |
Feb 15, 2005 | 11.98 | 12.01 | 11.91 | 11.97 | 3,340,901 | +0.00(+0.00%) |
Feb 14, 2005 | 12.14 | 12.28 | 11.94 | 11.97 | 4,317,024 | -0.44(-3.56%) |
Feb 11, 2005 | 12.14 | 12.45 | 11.98 | 12.41 | 3,133,015 | +0.25(+2.02%) |
Feb 10, 2005 | 12.52 | 12.54 | 11.88 | 12.17 | 4,797,872 | -0.31(-2.52%) |
Feb 09, 2005 | 12.85 | 12.91 | 12.41 | 12.48 | 7,078,436 | -0.39(-3.01%) |
Feb 08, 2005 | 12.98 | 13.07 | 12.80 | 12.87 | 18,954,744 | -0.09(-0.68%) |
Feb 07, 2005 | 12.91 | 13.03 | 12.90 | 12.96 | 7,182,379 | +0.09(+0.73%) |
Feb 04, 2005 | 12.96 | 13.27 | 12.71 | 12.86 | 8,705,602 | -0.04(-0.33%) |
Feb 03, 2005 | 12.79 | 12.91 | 12.76 | 12.91 | 5,954,496 | +0.12(+0.93%) |
Feb 02, 2005 | 12.77 | 12.82 | 12.68 | 12.79 | 3,557,916 | +0.05(+0.39%) |
Feb 01, 2005 | 12.67 | 12.75 | 12.59 | 12.74 | 3,795,836 | +0.07(+0.55%) |
Jan 31, 2005 | 12.43 | 12.74 | 12.20 | 12.67 | 7,252,754 | +0.31(+2.54%) |
Jan 28, 2005 | 12.91 | 12.96 | 12.29 | 12.35 | 13,352,712 | -0.36(-2.86%) |
Jan 27, 2005 | 12.46 | 12.72 | 12.37 | 12.72 | 4,760,770 | +0.26(+2.10%) |
Jan 26, 2005 | 12.48 | 12.57 | 12.43 | 12.46 | 2,372,434 | +0.02(+0.14%) |
Jan 25, 2005 | 12.70 | 12.70 | 12.34 | 12.44 | 4,699,229 | -0.23(-1.84%) |
Jan 24, 2005 | 12.69 | 12.74 | 12.64 | 12.67 | 1,998,475 | +0.02(+0.19%) |
Jan 21, 2005 | 12.58 | 12.69 | 12.54 | 12.65 | 2,456,943 | +0.10(+0.83%) |
Jan 20, 2005 | 12.64 | 12.70 | 12.53 | 12.54 | 4,228,099 | -0.12(-0.91%) |
Jan 19, 2005 | 12.70 | 12.74 | 12.62 | 12.66 | 3,182,189 | -0.01(-0.07%) |
Jan 18, 2005 | 12.57 | 12.67 | 12.49 | 12.67 | 5,190,087 | +0.10(+0.78%) |
Jan 14, 2005 | 13.01 | 13.01 | 12.53 | 12.57 | 11,249,116 | -0.36(-2.81%) |
Jan 13, 2005 | 12.94 | 13.00 | 12.83 | 12.93 | 4,434,512 | +0.03(+0.21%) |
Jan 12, 2005 | 12.82 | 13.26 | 12.82 | 12.91 | 5,909,739 | +0.09(+0.72%) |
Jan 11, 2005 | 12.85 | 12.85 | 12.70 | 12.81 | 2,795,568 | +0.02(+0.13%) |
Jan 10, 2005 | 12.29 | 12.80 | 12.29 | 12.80 | 4,569,079 | +0.54(+4.39%) |
Jan 07, 2005 | 12.38 | 12.39 | 12.15 | 12.26 | 1,543,834 | -0.09(-0.74%) |
Jan 06, 2005 | 12.26 | 12.37 | 12.19 | 12.35 | 1,731,992 | +0.12(+1.00%) |
Jan 05, 2005 | 12.47 | 12.47 | 12.19 | 12.23 | 1,644,244 | -0.31(-2.49%) |
Jan 04, 2005 | 12.80 | 12.80 | 12.45 | 12.54 | 1,210,510 | -0.26(-2.02%) |
Jan 03, 2005 | 12.85 | 12.90 | 12.74 | 12.80 | 528,254 | -0.05(-0.40%) |
Dec 31, 2004 | 12.92 | 12.93 | 12.83 | 12.85 | 391,038 | -0.03(-0.25%) |
Dec 30, 2004 | 12.75 | 12.93 | 12.73 | 12.88 | 1,662,206 | +0.13(+1.04%) |
Dec 29, 2004 | 12.81 | 12.81 | 12.69 | 12.75 | 947,560 | -0.08(-0.62%) |
Dec 28, 2004 | 12.61 | 12.85 | 12.61 | 12.83 | 1,029,713 | +0.20(+1.56%) |
Dec 27, 2004 | 12.62 | 12.63 | 12.47 | 12.63 | 451,696 | +0.05(+0.43%) |
Dec 23, 2004 | 12.62 | 12.64 | 12.56 | 12.58 | 327,729 | -0.02(-0.15%) |
Dec 22, 2004 | 12.72 | 12.72 | 12.60 | 12.60 | 674,010 | -0.11(-0.83%) |
Dec 21, 2004 | 12.62 | 12.70 | 12.57 | 12.70 | 614,530 | +0.08(+0.65%) |
Dec 20, 2004 | 12.64 | 12.68 | 12.55 | 12.62 | 1,054,153 | -0.02(-0.12%) |
Dec 17, 2004 | 12.59 | 12.71 | 12.59 | 12.64 | 1,173,997 | -0.03(-0.24%) |
Dec 16, 2004 | 12.72 | 12.72 | 12.60 | 12.67 | 1,476,698 | -0.05(-0.43%) |
Dec 15, 2004 | 12.71 | 12.74 | 12.66 | 12.72 | 687,555 | +0.04(+0.28%) |
Dec 14, 2004 | 12.69 | 12.77 | 12.62 | 12.68 | 1,930,455 | -0.01(-0.04%) |
Dec 13, 2004 | 12.49 | 12.73 | 12.49 | 12.69 | 1,826,218 | +0.20(+1.60%) |
Dec 10, 2004 | 12.58 | 12.58 | 12.49 | 12.49 | 669,299 | -0.12(-0.94%) |
Dec 09, 2004 | 12.59 | 12.63 | 12.53 | 12.61 | 1,175,469 | +0.02(+0.15%) |
Dec 08, 2004 | 12.61 | 12.61 | 12.48 | 12.59 | 2,474,905 | -0.08(-0.62%) |
Dec 07, 2004 | 12.71 | 12.74 | 12.57 | 12.67 | 1,089,783 | -0.02(-0.12%) |
Dec 06, 2004 | 12.82 | 12.85 | 12.65 | 12.68 | 1,164,574 | -0.10(-0.74%) |
Dec 03, 2004 | 12.65 | 12.89 | 12.63 | 12.78 | 2,106,835 | +0.13(+1.06%) |
Dec 02, 2004 | 12.79 | 12.81 | 12.63 | 12.64 | 1,672,806 | -0.12(-0.91%) |