Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.27 | 13.31 | 12.91 | 13.04 | 938,004 | -0.08(-0.65%) |
Feb 25, 2005 | 12.95 | 13.23 | 12.85 | 13.12 | 839,044 | +0.20(+1.55%) |
Feb 24, 2005 | 13.42 | 13.42 | 12.90 | 12.92 | 1,333,174 | -0.45(-3.35%) |
Feb 23, 2005 | 13.42 | 13.42 | 13.08 | 13.37 | 949,774 | -0.10(-0.74%) |
Feb 22, 2005 | 13.00 | 13.53 | 12.98 | 13.47 | 1,806,522 | +0.59(+4.61%) |
Feb 18, 2005 | 12.74 | 12.92 | 12.65 | 12.88 | 1,191,741 | +0.14(+1.09%) |
Feb 17, 2005 | 12.59 | 12.74 | 12.44 | 12.74 | 776,313 | +0.30(+2.42%) |
Feb 16, 2005 | 12.34 | 12.59 | 12.07 | 12.44 | 1,009,397 | +0.05(+0.37%) |
Feb 15, 2005 | 12.42 | 12.61 | 12.17 | 12.39 | 1,146,038 | +0.00(+0.00%) |
Feb 14, 2005 | 12.57 | 12.61 | 12.33 | 12.39 | 882,311 | +0.15(+1.20%) |
Feb 11, 2005 | 12.29 | 12.44 | 12.20 | 12.24 | 1,315,815 | +0.12(+0.95%) |
Feb 10, 2005 | 11.56 | 12.22 | 11.56 | 12.13 | 1,523,200 | +0.65(+5.65%) |
Feb 09, 2005 | 11.12 | 11.52 | 11.11 | 11.48 | 821,372 | +0.26(+2.34%) |
Feb 08, 2005 | 11.26 | 11.37 | 11.09 | 11.22 | 656,280 | -0.01(-0.07%) |
Feb 07, 2005 | 11.34 | 11.44 | 11.09 | 11.22 | 836,837 | -0.19(-1.62%) |
Feb 04, 2005 | 11.54 | 11.71 | 11.32 | 11.41 | 668,835 | -0.16(-1.40%) |
Feb 03, 2005 | 11.49 | 11.66 | 11.38 | 11.57 | 877,829 | -0.07(-0.60%) |
Feb 02, 2005 | 11.54 | 11.77 | 11.54 | 11.64 | 543,499 | +0.05(+0.47%) |
Feb 01, 2005 | 11.68 | 11.83 | 11.54 | 11.59 | 968,935 | -0.01(-0.07%) |
Jan 31, 2005 | 11.42 | 11.60 | 11.40 | 11.60 | 478,052 | -0.02(-0.13%) |
Jan 28, 2005 | 11.83 | 11.91 | 11.58 | 11.61 | 758,290 | -0.16(-1.38%) |
Jan 27, 2005 | 11.76 | 11.88 | 11.69 | 11.77 | 688,038 | -0.02(-0.13%) |
Jan 26, 2005 | 11.79 | 11.93 | 11.63 | 11.79 | 757,642 | +0.21(+1.80%) |
Jan 25, 2005 | 11.82 | 11.84 | 11.46 | 11.58 | 918,503 | -0.24(-2.02%) |
Jan 24, 2005 | 11.94 | 12.05 | 11.67 | 11.82 | 1,101,830 | -0.01(-0.07%) |
Jan 21, 2005 | 11.65 | 11.88 | 11.57 | 11.83 | 1,273,731 | +0.26(+2.26%) |
Jan 20, 2005 | 11.27 | 11.60 | 11.22 | 11.56 | 958,686 | +0.01(+0.07%) |
Jan 19, 2005 | 11.80 | 11.93 | 11.47 | 11.56 | 820,977 | -0.13(-1.12%) |
Jan 18, 2005 | 11.31 | 11.72 | 11.23 | 11.69 | 892,827 | +0.36(+3.20%) |
Jan 14, 2005 | 11.49 | 11.56 | 11.20 | 11.32 | 1,619,620 | -0.25(-2.13%) |
Jan 13, 2005 | 11.69 | 11.80 | 11.49 | 11.57 | 925,805 | -0.15(-1.32%) |
Jan 12, 2005 | 12.03 | 12.07 | 11.73 | 11.73 | 1,067,092 | -0.04(-0.33%) |
Jan 11, 2005 | 11.59 | 11.97 | 11.57 | 11.76 | 839,250 | +0.32(+2.83%) |
Jan 10, 2005 | 11.29 | 11.56 | 11.29 | 11.44 | 647,394 | +0.15(+1.30%) |
Jan 07, 2005 | 11.40 | 11.60 | 11.19 | 11.29 | 1,179,734 | +0.08(+0.76%) |
Jan 06, 2005 | 11.34 | 11.46 | 11.21 | 11.21 | 1,034,105 | -0.17(-1.49%) |
Jan 05, 2005 | 11.58 | 11.75 | 11.32 | 11.38 | 1,013,051 | -0.16(-1.40%) |
Jan 04, 2005 | 11.58 | 11.95 | 11.34 | 11.54 | 1,797,394 | -0.19(-1.64%) |
Jan 03, 2005 | 12.15 | 12.18 | 11.67 | 11.73 | 1,237,919 | -0.59(-4.82%) |
Dec 31, 2004 | 12.30 | 12.48 | 12.27 | 12.33 | 415,705 | -0.04(-0.31%) |
Dec 30, 2004 | 12.17 | 12.60 | 12.17 | 12.37 | 649,288 | -0.01(-0.06%) |
Dec 29, 2004 | 12.27 | 12.46 | 12.23 | 12.37 | 811,318 | -0.26(-2.08%) |
Dec 28, 2004 | 12.78 | 12.80 | 12.44 | 12.64 | 378,373 | -0.03(-0.24%) |
Dec 27, 2004 | 12.70 | 12.78 | 12.41 | 12.67 | 450,185 | +0.15(+1.17%) |
Dec 23, 2004 | 12.59 | 12.69 | 12.37 | 12.52 | 578,254 | +0.07(+0.56%) |
Dec 22, 2004 | 12.50 | 12.64 | 12.33 | 12.45 | 541,959 | -0.12(-0.98%) |
Dec 21, 2004 | 12.50 | 12.63 | 12.30 | 12.57 | 597,049 | +0.17(+1.37%) |
Dec 20, 2004 | 12.69 | 12.69 | 12.30 | 12.41 | 605,216 | -0.02(-0.19%) |
Dec 17, 2004 | 12.56 | 12.71 | 12.41 | 12.43 | 816,763 | -0.16(-1.29%) |
Dec 16, 2004 | 12.92 | 12.95 | 12.56 | 12.59 | 867,446 | -0.34(-2.63%) |
Dec 15, 2004 | 12.68 | 13.08 | 12.54 | 12.93 | 1,475,773 | +0.46(+3.71%) |
Dec 14, 2004 | 12.78 | 12.78 | 12.23 | 12.47 | 1,139,138 | -0.25(-1.94%) |
Dec 13, 2004 | 12.31 | 12.84 | 12.24 | 12.71 | 1,296,373 | +0.49(+4.04%) |
Dec 10, 2004 | 12.03 | 12.43 | 11.98 | 12.22 | 1,358,463 | +0.12(+0.96%) |
Dec 09, 2004 | 11.96 | 12.17 | 11.85 | 12.10 | 1,464,495 | -0.08(-0.70%) |
Dec 08, 2004 | 11.93 | 12.20 | 11.65 | 12.19 | 2,353,589 | -0.08(-0.69%) |
Dec 07, 2004 | 12.59 | 12.72 | 12.20 | 12.27 | 1,393,461 | -0.35(-2.81%) |
Dec 06, 2004 | 13.05 | 13.11 | 12.44 | 12.63 | 2,253,649 | -0.46(-3.48%) |
Dec 03, 2004 | 13.02 | 13.42 | 12.69 | 13.08 | 1,499,753 | +0.13(+1.01%) |
Dec 02, 2004 | 13.91 | 14.02 | 12.79 | 12.95 | 2,610,893 | -0.91(-6.57%) |