Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.65 | 12.75 | 12.56 | 12.64 | 132,013 | +0.02(+0.13%) |
Feb 25, 2005 | 12.52 | 12.66 | 12.32 | 12.62 | 152,936 | -0.01(-0.06%) |
Feb 24, 2005 | 12.78 | 12.87 | 12.28 | 12.63 | 187,328 | -0.17(-1.32%) |
Feb 23, 2005 | 12.86 | 12.88 | 12.54 | 12.80 | 149,675 | +0.05(+0.38%) |
Feb 22, 2005 | 12.91 | 13.06 | 12.75 | 12.75 | 168,177 | -0.19(-1.49%) |
Feb 18, 2005 | 13.06 | 13.07 | 12.78 | 12.94 | 152,965 | +0.04(+0.31%) |
Feb 17, 2005 | 13.10 | 13.16 | 12.82 | 12.90 | 135,560 | -0.16(-1.20%) |
Feb 16, 2005 | 13.40 | 13.47 | 12.88 | 13.06 | 95,248 | -0.16(-1.25%) |
Feb 15, 2005 | 13.15 | 13.38 | 13.05 | 13.22 | 120,016 | +0.11(+0.86%) |
Feb 14, 2005 | 13.22 | 13.55 | 12.44 | 13.11 | 295,430 | +0.10(+0.80%) |
Feb 11, 2005 | 12.96 | 13.14 | 12.67 | 13.01 | 63,338 | +0.02(+0.19%) |
Feb 10, 2005 | 13.08 | 13.08 | 12.75 | 12.98 | 66,045 | -0.06(-0.43%) |
Feb 09, 2005 | 12.84 | 13.28 | 12.84 | 13.04 | 49,209 | +0.01(+0.06%) |
Feb 08, 2005 | 13.11 | 13.42 | 12.83 | 13.03 | 71,441 | -0.13(-0.98%) |
Feb 07, 2005 | 13.02 | 13.23 | 12.96 | 13.16 | 70,560 | -0.03(-0.24%) |
Feb 04, 2005 | 13.04 | 13.41 | 12.77 | 13.19 | 111,420 | +0.24(+1.86%) |
Feb 03, 2005 | 13.52 | 13.99 | 12.88 | 12.95 | 62,992 | -0.60(-4.45%) |
Feb 02, 2005 | 12.62 | 13.76 | 12.48 | 13.55 | 165,834 | +0.64(+4.99%) |
Feb 01, 2005 | 13.04 | 13.22 | 12.75 | 12.91 | 107,688 | -0.01(-0.06%) |
Jan 31, 2005 | 12.86 | 13.28 | 12.67 | 12.92 | 165,010 | +0.09(+0.69%) |
Jan 28, 2005 | 12.79 | 12.88 | 12.53 | 12.83 | 85,877 | -0.09(-0.69%) |
Jan 27, 2005 | 13.43 | 13.55 | 12.79 | 12.92 | 29,822 | -0.19(-1.47%) |
Jan 26, 2005 | 12.89 | 13.19 | 12.27 | 13.11 | 45,354 | +0.31(+2.45%) |
Jan 25, 2005 | 12.87 | 12.98 | 12.64 | 12.80 | 19,280 | +0.12(+0.95%) |
Jan 24, 2005 | 13.12 | 13.12 | 12.68 | 12.68 | 17,424 | -0.39(-3.02%) |
Jan 21, 2005 | 13.18 | 13.18 | 12.88 | 13.07 | 25,454 | +0.00(+0.00%) |
Jan 20, 2005 | 13.28 | 13.31 | 12.89 | 13.07 | 73,233 | -0.31(-2.35%) |
Jan 19, 2005 | 13.70 | 14.08 | 13.35 | 13.39 | 49,348 | -0.52(-3.71%) |
Jan 18, 2005 | 13.48 | 14.01 | 13.14 | 13.90 | 60,291 | +0.23(+1.65%) |
Jan 14, 2005 | 13.60 | 13.98 | 13.47 | 13.68 | 64,384 | -0.01(-0.06%) |
Jan 13, 2005 | 13.48 | 13.80 | 13.43 | 13.68 | 44,387 | -0.17(-1.22%) |
Jan 12, 2005 | 13.26 | 13.88 | 13.21 | 13.85 | 70,602 | +0.45(+3.36%) |
Jan 11, 2005 | 13.43 | 13.43 | 12.92 | 13.40 | 85,676 | -0.17(-1.25%) |
Jan 10, 2005 | 13.79 | 13.88 | 13.46 | 13.57 | 63,544 | -0.40(-2.88%) |
Jan 07, 2005 | 14.33 | 14.33 | 13.86 | 13.97 | 44,301 | -0.21(-1.48%) |
Jan 06, 2005 | 14.09 | 14.33 | 13.98 | 14.18 | 124,479 | -0.02(-0.17%) |
Jan 05, 2005 | 14.03 | 14.31 | 14.03 | 14.21 | 89,268 | +0.03(+0.23%) |
Jan 04, 2005 | 14.15 | 14.41 | 14.09 | 14.17 | 131,140 | -0.22(-1.51%) |
Jan 03, 2005 | 14.04 | 14.86 | 13.96 | 14.39 | 305,256 | -0.05(-0.33%) |
Dec 31, 2004 | 14.25 | 14.57 | 14.17 | 14.44 | 72,432 | +0.15(+1.07%) |
Dec 30, 2004 | 14.00 | 14.45 | 14.00 | 14.29 | 121,259 | +0.60(+4.35%) |
Dec 29, 2004 | 13.65 | 13.80 | 13.53 | 13.69 | 48,329 | +0.05(+0.35%) |
Dec 28, 2004 | 13.37 | 13.64 | 13.04 | 13.64 | 92,186 | +0.29(+2.17%) |
Dec 27, 2004 | 13.02 | 13.37 | 13.02 | 13.35 | 155,425 | +0.43(+3.30%) |
Dec 23, 2004 | 12.93 | 13.20 | 12.88 | 12.93 | 92,683 | -0.02(-0.19%) |
Dec 22, 2004 | 13.09 | 13.10 | 12.58 | 12.95 | 25,966 | +0.03(+0.25%) |
Dec 21, 2004 | 13.09 | 13.14 | 12.86 | 12.92 | 40,502 | +0.06(+0.44%) |
Dec 20, 2004 | 13.22 | 13.32 | 12.77 | 12.86 | 80,135 | -0.13(-0.99%) |
Dec 17, 2004 | 13.08 | 13.18 | 12.59 | 12.99 | 137,410 | +0.02(+0.19%) |
Dec 16, 2004 | 13.28 | 13.33 | 12.88 | 12.97 | 49,820 | -0.19(-1.47%) |
Dec 15, 2004 | 13.28 | 13.28 | 12.90 | 13.16 | 50,317 | -0.01(-0.06%) |
Dec 14, 2004 | 13.23 | 13.32 | 13.04 | 13.17 | 50,069 | -0.05(-0.37%) |
Dec 13, 2004 | 12.76 | 13.23 | 12.76 | 13.22 | 170,831 | +0.27(+2.05%) |
Dec 10, 2004 | 12.96 | 13.06 | 12.84 | 12.95 | 94,298 | -0.10(-0.80%) |
Dec 09, 2004 | 13.04 | 13.11 | 12.84 | 13.06 | 47,211 | -0.01(-0.06%) |
Dec 08, 2004 | 12.74 | 13.12 | 12.74 | 13.06 | 69,202 | +0.32(+2.53%) |
Dec 07, 2004 | 13.12 | 13.39 | 12.74 | 12.74 | 84,483 | -0.38(-2.88%) |
Dec 06, 2004 | 13.29 | 13.39 | 13.10 | 13.12 | 134,428 | -0.23(-1.69%) |
Dec 03, 2004 | 13.23 | 13.43 | 13.10 | 13.35 | 189,840 | +0.00(+0.00%) |
Dec 02, 2004 | 13.28 | 13.44 | 13.12 | 13.35 | 66,220 | +0.07(+0.55%) |