Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.55 | 12.58 | 12.18 | 12.30 | 4,782,059 | -0.34(-2.67%) |
Feb 25, 2005 | 12.48 | 12.69 | 12.44 | 12.64 | 2,246,360 | +0.10(+0.78%) |
Feb 24, 2005 | 12.45 | 12.56 | 12.40 | 12.54 | 2,528,943 | +0.03(+0.21%) |
Feb 23, 2005 | 12.39 | 12.54 | 12.25 | 12.52 | 3,028,922 | +0.27(+2.18%) |
Feb 22, 2005 | 12.44 | 12.45 | 12.21 | 12.25 | 4,379,463 | -0.27(-2.13%) |
Feb 18, 2005 | 12.65 | 12.66 | 12.46 | 12.52 | 5,591,978 | -0.12(-0.98%) |
Feb 17, 2005 | 12.66 | 12.70 | 12.52 | 12.64 | 3,772,981 | -0.06(-0.49%) |
Feb 16, 2005 | 12.69 | 12.84 | 12.63 | 12.70 | 3,266,359 | +0.00(+0.00%) |
Feb 15, 2005 | 12.67 | 12.73 | 12.61 | 12.70 | 2,755,121 | +0.04(+0.28%) |
Feb 14, 2005 | 12.86 | 12.91 | 12.57 | 12.67 | 4,141,464 | -0.20(-1.52%) |
Feb 11, 2005 | 12.84 | 12.92 | 12.76 | 12.86 | 3,702,842 | -0.06(-0.48%) |
Feb 10, 2005 | 12.74 | 13.02 | 12.73 | 12.92 | 2,665,393 | +0.20(+1.54%) |
Feb 09, 2005 | 13.11 | 13.21 | 12.68 | 12.73 | 3,317,809 | -0.38(-2.91%) |
Feb 08, 2005 | 13.17 | 13.31 | 13.03 | 13.11 | 2,144,248 | -0.07(-0.54%) |
Feb 07, 2005 | 13.07 | 13.32 | 13.06 | 13.18 | 3,008,882 | +0.04(+0.27%) |
Feb 04, 2005 | 12.98 | 13.26 | 12.92 | 13.15 | 2,888,532 | +0.18(+1.37%) |
Feb 03, 2005 | 12.93 | 13.07 | 12.84 | 12.97 | 3,312,405 | +0.04(+0.34%) |
Feb 02, 2005 | 12.93 | 13.11 | 12.84 | 12.92 | 4,207,212 | +0.00(+0.00%) |
Feb 01, 2005 | 12.86 | 12.93 | 12.76 | 12.92 | 3,651,054 | +0.06(+0.48%) |
Jan 31, 2005 | 12.84 | 12.92 | 12.76 | 12.86 | 3,431,067 | +0.22(+1.76%) |
Jan 28, 2005 | 12.71 | 12.74 | 12.52 | 12.64 | 3,743,259 | -0.06(-0.49%) |
Jan 27, 2005 | 12.79 | 12.79 | 12.60 | 12.70 | 3,611,650 | -0.08(-0.63%) |
Jan 26, 2005 | 12.84 | 12.86 | 12.65 | 12.78 | 5,346,661 | +0.12(+0.98%) |
Jan 25, 2005 | 12.36 | 12.85 | 12.36 | 12.66 | 5,801,719 | +0.41(+3.34%) |
Jan 24, 2005 | 12.29 | 12.40 | 12.08 | 12.25 | 5,741,488 | -0.04(-0.36%) |
Jan 21, 2005 | 12.50 | 12.56 | 12.23 | 12.29 | 6,098,487 | -0.20(-1.56%) |
Jan 20, 2005 | 12.75 | 12.87 | 12.45 | 12.49 | 6,186,752 | -0.29(-2.29%) |
Jan 19, 2005 | 13.02 | 13.15 | 12.66 | 12.78 | 7,358,624 | -0.54(-4.07%) |
Jan 18, 2005 | 13.46 | 13.50 | 13.31 | 13.32 | 5,820,296 | +0.02(+0.13%) |
Jan 14, 2005 | 13.39 | 13.47 | 13.19 | 13.31 | 4,516,589 | +0.00(+0.00%) |
Jan 13, 2005 | 13.51 | 13.67 | 13.23 | 13.31 | 3,963,245 | -0.26(-1.90%) |
Jan 12, 2005 | 13.70 | 13.72 | 13.38 | 13.56 | 3,726,822 | -0.13(-0.97%) |
Jan 11, 2005 | 13.79 | 13.87 | 13.67 | 13.70 | 3,837,716 | -0.21(-1.53%) |
Jan 10, 2005 | 13.75 | 14.01 | 13.74 | 13.91 | 2,783,717 | +0.09(+0.64%) |
Jan 07, 2005 | 13.97 | 14.03 | 13.71 | 13.82 | 3,227,743 | +0.06(+0.45%) |
Jan 06, 2005 | 13.87 | 14.08 | 13.76 | 13.76 | 3,427,577 | -0.11(-0.77%) |
Jan 05, 2005 | 13.85 | 13.88 | 13.70 | 13.87 | 3,922,153 | +0.00(+0.00%) |
Jan 04, 2005 | 14.21 | 14.24 | 13.81 | 13.87 | 3,989,815 | -0.41(-2.86%) |
Jan 03, 2005 | 14.51 | 14.61 | 14.21 | 14.27 | 3,659,948 | -0.19(-1.29%) |
Dec 31, 2004 | 14.53 | 14.59 | 14.43 | 14.46 | 2,481,771 | -0.07(-0.49%) |
Dec 30, 2004 | 14.37 | 14.55 | 14.31 | 14.53 | 2,774,373 | +0.21(+1.49%) |
Dec 29, 2004 | 14.17 | 14.46 | 14.17 | 14.32 | 3,851,226 | +0.21(+1.51%) |
Dec 28, 2004 | 13.92 | 14.11 | 13.87 | 14.11 | 2,202,791 | +0.20(+1.47%) |
Dec 27, 2004 | 13.94 | 14.04 | 13.90 | 13.90 | 2,419,175 | -0.04(-0.25%) |
Dec 23, 2004 | 14.06 | 14.12 | 13.91 | 13.94 | 1,492,845 | -0.12(-0.88%) |
Dec 22, 2004 | 14.02 | 14.19 | 13.95 | 14.06 | 2,372,228 | +0.11(+0.76%) |
Dec 21, 2004 | 13.82 | 14.03 | 13.77 | 13.95 | 2,655,373 | +0.12(+0.83%) |
Dec 20, 2004 | 13.99 | 14.06 | 13.82 | 13.84 | 2,009,487 | -0.20(-1.39%) |
Dec 17, 2004 | 14.03 | 14.13 | 14.00 | 14.03 | 5,689,024 | +0.02(+0.13%) |
Dec 16, 2004 | 13.98 | 14.06 | 13.89 | 14.02 | 3,691,246 | -0.04(-0.25%) |
Dec 15, 2004 | 14.14 | 14.20 | 13.95 | 14.05 | 2,865,903 | -0.17(-1.19%) |
Dec 14, 2004 | 14.12 | 14.30 | 14.11 | 14.22 | 4,801,536 | +0.08(+0.57%) |
Dec 13, 2004 | 13.95 | 14.16 | 13.93 | 14.14 | 3,598,703 | +0.19(+1.34%) |
Dec 10, 2004 | 13.84 | 14.10 | 13.79 | 13.95 | 2,248,725 | -0.01(-0.06%) |
Dec 09, 2004 | 13.80 | 14.01 | 13.69 | 13.96 | 2,527,367 | +0.07(+0.51%) |
Dec 08, 2004 | 14.01 | 14.09 | 13.82 | 13.89 | 3,022,055 | -0.08(-0.57%) |
Dec 07, 2004 | 14.06 | 14.28 | 13.94 | 13.97 | 3,402,696 | -0.11(-0.76%) |
Dec 06, 2004 | 14.12 | 14.23 | 14.05 | 14.08 | 2,835,505 | -0.24(-1.67%) |
Dec 03, 2004 | 14.47 | 14.63 | 14.09 | 14.32 | 3,325,915 | -0.16(-1.10%) |
Dec 02, 2004 | 14.41 | 14.88 | 14.39 | 14.48 | 4,531,900 | -0.02(-0.12%) |