Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.55 | 15.55 | 15.35 | 15.50 | 4,826,327 | +0.29(+1.88%) |
Feb 25, 2005 | 14.70 | 15.35 | 14.63 | 15.22 | 5,082,576 | +0.52(+3.55%) |
Feb 24, 2005 | 14.33 | 14.89 | 14.31 | 14.70 | 3,789,435 | +0.53(+3.71%) |
Feb 23, 2005 | 14.08 | 14.22 | 13.93 | 14.17 | 1,188,158 | +0.05(+0.38%) |
Feb 22, 2005 | 14.26 | 14.32 | 14.08 | 14.12 | 3,191,348 | -0.15(-1.03%) |
Feb 18, 2005 | 14.33 | 14.49 | 14.20 | 14.26 | 2,803,225 | -0.14(-0.99%) |
Feb 17, 2005 | 14.73 | 14.77 | 14.35 | 14.41 | 2,466,042 | -0.25(-1.72%) |
Feb 16, 2005 | 14.72 | 14.72 | 14.54 | 14.66 | 3,246,167 | -0.15(-1.04%) |
Feb 15, 2005 | 14.60 | 14.85 | 14.48 | 14.81 | 3,244,098 | +0.17(+1.19%) |
Feb 14, 2005 | 14.79 | 14.79 | 14.60 | 14.64 | 3,872,438 | +0.30(+2.08%) |
Feb 11, 2005 | 13.85 | 14.43 | 13.73 | 14.34 | 3,313,914 | +0.39(+2.83%) |
Feb 10, 2005 | 14.10 | 14.11 | 13.90 | 13.95 | 1,772,282 | -0.02(-0.14%) |
Feb 09, 2005 | 14.25 | 14.25 | 13.96 | 13.96 | 3,142,736 | -0.33(-2.30%) |
Feb 08, 2005 | 14.04 | 14.35 | 13.96 | 14.29 | 7,051,376 | +0.41(+2.95%) |
Feb 07, 2005 | 14.10 | 14.15 | 13.81 | 13.88 | 3,770,818 | -0.31(-2.21%) |
Feb 04, 2005 | 13.77 | 14.29 | 13.69 | 14.20 | 6,499,057 | +0.58(+4.26%) |
Feb 03, 2005 | 13.99 | 14.00 | 13.51 | 13.62 | 3,534,738 | -0.28(-2.00%) |
Feb 02, 2005 | 14.06 | 14.06 | 13.77 | 13.90 | 2,650,924 | -0.11(-0.80%) |
Feb 01, 2005 | 14.00 | 14.12 | 13.92 | 14.01 | 3,928,550 | +0.09(+0.67%) |
Jan 31, 2005 | 13.98 | 14.31 | 13.86 | 13.91 | 4,156,614 | +0.18(+1.32%) |
Jan 28, 2005 | 13.34 | 13.73 | 13.34 | 13.73 | 4,116,017 | +0.29(+2.19%) |
Jan 27, 2005 | 13.36 | 13.63 | 13.34 | 13.44 | 3,872,697 | +0.06(+0.43%) |
Jan 26, 2005 | 12.93 | 13.40 | 12.88 | 13.38 | 3,802,623 | +0.44(+3.44%) |
Jan 25, 2005 | 12.76 | 12.97 | 12.57 | 12.94 | 4,410,795 | +0.37(+2.92%) |
Jan 24, 2005 | 12.74 | 12.74 | 12.45 | 12.57 | 3,533,186 | +0.12(+0.93%) |
Jan 21, 2005 | 12.68 | 12.70 | 12.38 | 12.45 | 2,875,627 | -0.02(-0.15%) |
Jan 20, 2005 | 12.53 | 12.61 | 12.38 | 12.47 | 2,169,972 | -0.16(-1.26%) |
Jan 19, 2005 | 12.92 | 12.97 | 12.59 | 12.63 | 2,379,936 | -0.29(-2.27%) |
Jan 18, 2005 | 12.92 | 13.02 | 12.48 | 12.92 | 2,928,376 | -0.23(-1.76%) |
Jan 14, 2005 | 12.71 | 13.30 | 12.65 | 13.16 | 2,909,500 | +0.54(+4.29%) |
Jan 13, 2005 | 12.76 | 12.80 | 12.51 | 12.62 | 4,943,462 | -0.02(-0.12%) |
Jan 12, 2005 | 12.99 | 13.11 | 12.53 | 12.63 | 3,604,295 | -0.32(-2.51%) |
Jan 11, 2005 | 13.23 | 13.23 | 12.92 | 12.96 | 2,689,969 | -0.15(-1.15%) |
Jan 10, 2005 | 12.67 | 13.30 | 12.61 | 13.11 | 6,278,750 | +0.69(+5.54%) |
Jan 07, 2005 | 12.60 | 12.76 | 12.39 | 12.42 | 6,135,757 | -0.15(-1.20%) |
Jan 06, 2005 | 12.67 | 12.86 | 12.50 | 12.57 | 3,563,181 | -0.12(-0.91%) |
Jan 05, 2005 | 13.21 | 13.21 | 12.67 | 12.68 | 2,774,006 | -0.13(-1.03%) |
Jan 04, 2005 | 13.44 | 13.50 | 12.65 | 12.82 | 4,078,524 | -0.59(-4.39%) |
Jan 03, 2005 | 13.47 | 13.77 | 13.37 | 13.40 | 2,905,622 | +0.01(+0.09%) |
Dec 31, 2004 | 13.53 | 13.53 | 13.39 | 13.39 | 423,806 | -0.05(-0.35%) |
Dec 30, 2004 | 13.21 | 13.53 | 13.21 | 13.44 | 1,004,310 | +0.29(+2.19%) |
Dec 29, 2004 | 13.23 | 13.29 | 13.04 | 13.15 | 1,237,804 | +0.11(+0.88%) |
Dec 28, 2004 | 12.92 | 13.04 | 12.85 | 13.04 | 394,070 | +0.03(+0.25%) |
Dec 27, 2004 | 12.87 | 13.05 | 12.85 | 13.00 | 620,841 | +0.09(+0.67%) |
Dec 23, 2004 | 12.97 | 13.07 | 12.90 | 12.92 | 931,650 | -0.05(-0.39%) |
Dec 22, 2004 | 13.05 | 13.11 | 12.90 | 12.97 | 1,833,306 | +0.08(+0.65%) |
Dec 21, 2004 | 13.05 | 13.05 | 12.83 | 12.88 | 1,966,731 | +0.12(+0.96%) |
Dec 20, 2004 | 12.56 | 12.88 | 12.40 | 12.76 | 1,756,508 | +0.11(+0.83%) |
Dec 17, 2004 | 12.64 | 12.73 | 12.01 | 12.66 | 8,165,323 | +0.45(+3.68%) |
Dec 16, 2004 | 11.51 | 12.40 | 11.49 | 12.21 | 11,515,696 | +0.70(+6.08%) |
Dec 15, 2004 | 11.94 | 12.03 | 11.35 | 11.51 | 6,962,943 | -0.51(-4.22%) |
Dec 14, 2004 | 12.67 | 12.77 | 11.96 | 12.01 | 3,344,167 | -0.51(-4.08%) |
Dec 13, 2004 | 12.38 | 12.67 | 12.38 | 12.52 | 1,505,689 | +0.15(+1.20%) |
Dec 10, 2004 | 12.21 | 12.47 | 12.09 | 12.37 | 3,063,870 | +0.49(+4.14%) |
Dec 09, 2004 | 12.18 | 12.20 | 11.60 | 11.88 | 3,866,750 | -0.21(-1.73%) |
Dec 08, 2004 | 12.59 | 12.67 | 11.94 | 12.09 | 7,274,010 | -1.27(-9.50%) |
Dec 07, 2004 | 13.73 | 13.73 | 13.31 | 13.36 | 3,228,583 | -0.19(-1.38%) |
Dec 06, 2004 | 12.99 | 13.59 | 12.99 | 13.55 | 2,060,077 | +0.62(+4.80%) |
Dec 03, 2004 | 13.15 | 13.21 | 12.93 | 12.93 | 1,773,833 | -0.22(-1.69%) |
Dec 02, 2004 | 13.15 | 13.34 | 13.15 | 13.15 | 875,022 | -0.06(-0.48%) |