Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.42 | 13.43 | 13.31 | 13.36 | 152,584 | +0.01(+0.05%) |
Feb 25, 2005 | 13.29 | 13.39 | 13.26 | 13.35 | 104,581 | +0.11(+0.82%) |
Feb 24, 2005 | 13.21 | 13.24 | 13.16 | 13.24 | 131,972 | +0.04(+0.33%) |
Feb 23, 2005 | 13.16 | 13.24 | 13.16 | 13.20 | 149,817 | +0.01(+0.06%) |
Feb 22, 2005 | 13.27 | 13.34 | 13.19 | 13.19 | 219,539 | -0.07(-0.49%) |
Feb 18, 2005 | 13.25 | 13.27 | 13.23 | 13.26 | 58,792 | +0.05(+0.38%) |
Feb 17, 2005 | 13.27 | 13.32 | 13.20 | 13.21 | 195,468 | -0.09(-0.65%) |
Feb 16, 2005 | 13.23 | 13.29 | 13.12 | 13.29 | 114,403 | -0.02(-0.16%) |
Feb 15, 2005 | 13.26 | 13.32 | 13.24 | 13.32 | 192,148 | +0.07(+0.55%) |
Feb 14, 2005 | 13.24 | 13.26 | 13.17 | 13.24 | 158,947 | +0.09(+0.66%) |
Feb 11, 2005 | 13.01 | 13.16 | 13.00 | 13.16 | 158,394 | +0.14(+1.11%) |
Feb 10, 2005 | 12.97 | 13.04 | 12.95 | 13.01 | 94,068 | +0.10(+0.78%) |
Feb 09, 2005 | 12.98 | 13.00 | 12.91 | 12.91 | 75,116 | -0.07(-0.56%) |
Feb 08, 2005 | 12.96 | 13.00 | 12.88 | 12.98 | 104,858 | +0.01(+0.11%) |
Feb 07, 2005 | 13.06 | 13.06 | 12.92 | 12.97 | 96,835 | -0.08(-0.61%) |
Feb 04, 2005 | 12.94 | 13.06 | 12.94 | 13.05 | 105,411 | +0.12(+0.89%) |
Feb 03, 2005 | 12.90 | 12.94 | 12.85 | 12.93 | 146,636 | -0.12(-0.89%) |
Feb 02, 2005 | 13.01 | 13.06 | 12.98 | 13.05 | 174,441 | +0.04(+0.33%) |
Feb 01, 2005 | 12.93 | 13.00 | 12.85 | 13.00 | 144,699 | +0.17(+1.35%) |
Jan 31, 2005 | 12.83 | 12.90 | 12.81 | 12.83 | 96,281 | +0.12(+0.97%) |
Jan 28, 2005 | 12.82 | 12.82 | 12.65 | 12.71 | 73,041 | -0.04(-0.28%) |
Jan 27, 2005 | 12.79 | 12.79 | 12.69 | 12.74 | 200,863 | -0.11(-0.84%) |
Jan 26, 2005 | 12.86 | 12.90 | 12.79 | 12.85 | 121,043 | +0.11(+0.85%) |
Jan 25, 2005 | 12.72 | 12.79 | 12.72 | 12.74 | 139,857 | +0.02(+0.17%) |
Jan 24, 2005 | 12.76 | 12.76 | 12.65 | 12.72 | 183,848 | +0.01(+0.11%) |
Jan 21, 2005 | 12.70 | 12.78 | 12.68 | 12.71 | 86,874 | +0.07(+0.51%) |
Jan 20, 2005 | 12.66 | 12.70 | 12.61 | 12.64 | 191,180 | -0.10(-0.80%) |
Jan 19, 2005 | 12.98 | 12.98 | 12.74 | 12.75 | 76,223 | -0.14(-1.11%) |
Jan 18, 2005 | 12.77 | 12.90 | 12.68 | 12.89 | 236,001 | +0.03(+0.22%) |
Jan 14, 2005 | 12.83 | 12.86 | 12.80 | 12.86 | 72,349 | +0.03(+0.23%) |
Jan 13, 2005 | 12.98 | 12.98 | 12.83 | 12.83 | 138,059 | -0.15(-1.17%) |
Jan 12, 2005 | 12.97 | 13.00 | 12.88 | 12.98 | 206,812 | +0.07(+0.50%) |
Jan 11, 2005 | 13.00 | 13.06 | 12.87 | 12.92 | 301,018 | -0.11(-0.83%) |
Jan 10, 2005 | 13.06 | 13.14 | 13.01 | 13.03 | 198,235 | -0.04(-0.33%) |
Jan 07, 2005 | 13.17 | 13.25 | 13.01 | 13.07 | 179,421 | -0.09(-0.66%) |
Jan 06, 2005 | 13.17 | 13.19 | 13.07 | 13.16 | 216,219 | +0.01(+0.05%) |
Jan 05, 2005 | 13.08 | 13.19 | 13.08 | 13.15 | 167,109 | +0.01(+0.06%) |
Jan 04, 2005 | 13.34 | 13.36 | 13.08 | 13.14 | 223,135 | -0.27(-1.99%) |
Jan 03, 2005 | 13.37 | 13.47 | 13.37 | 13.41 | 208,195 | -0.05(-0.38%) |
Dec 31, 2004 | 13.47 | 13.50 | 13.39 | 13.46 | 120,905 | -0.04(-0.32%) |
Dec 30, 2004 | 13.42 | 13.51 | 13.42 | 13.50 | 108,317 | +0.09(+0.70%) |
Dec 29, 2004 | 13.39 | 13.42 | 13.36 | 13.41 | 177,346 | -0.09(-0.70%) |
Dec 28, 2004 | 13.44 | 13.50 | 13.43 | 13.50 | 129,759 | +0.09(+0.70%) |
Dec 27, 2004 | 13.42 | 13.43 | 13.34 | 13.41 | 198,788 | +0.07(+0.49%) |
Dec 23, 2004 | 13.32 | 13.35 | 13.29 | 13.34 | 226,317 | -0.04(-0.27%) |
Dec 22, 2004 | 13.37 | 13.38 | 13.32 | 13.38 | 143,316 | +0.07(+0.54%) |
Dec 21, 2004 | 13.31 | 13.34 | 13.23 | 13.31 | 197,958 | +0.06(+0.44%) |
Dec 20, 2004 | 13.32 | 13.33 | 13.12 | 13.25 | 359,535 | +0.23(+1.78%) |
Dec 17, 2004 | 13.05 | 13.11 | 13.00 | 13.02 | 219,815 | -0.17(-1.32%) |
Dec 16, 2004 | 13.23 | 13.24 | 13.11 | 13.19 | 265,743 | -0.20(-1.51%) |
Dec 15, 2004 | 13.33 | 13.39 | 13.30 | 13.39 | 268,510 | +0.11(+0.82%) |
Dec 14, 2004 | 13.23 | 13.29 | 13.17 | 13.29 | 275,150 | +0.03(+0.22%) |
Dec 13, 2004 | 13.08 | 13.28 | 13.08 | 13.26 | 175,824 | +0.29(+2.23%) |
Dec 10, 2004 | 12.85 | 12.98 | 12.83 | 12.97 | 304,062 | -0.09(-0.72%) |
Dec 09, 2004 | 12.99 | 13.13 | 12.87 | 13.06 | 361,471 | -0.16(-1.20%) |
Dec 08, 2004 | 13.08 | 13.23 | 13.06 | 13.22 | 236,277 | +0.06(+0.49%) |
Dec 07, 2004 | 13.32 | 13.35 | 13.16 | 13.16 | 354,139 | -0.12(-0.93%) |
Dec 06, 2004 | 13.26 | 13.31 | 13.19 | 13.28 | 292,027 | +0.00(+0.00%) |
Dec 03, 2004 | 13.19 | 13.30 | 13.19 | 13.28 | 281,513 | +0.13(+0.99%) |
Dec 02, 2004 | 13.16 | 13.19 | 13.09 | 13.15 | 367,420 | -0.01(-0.05%) |