Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.53 | 13.55 | 13.32 | 13.41 | 5,342,754 | -0.14(-1.01%) |
Feb 25, 2005 | 13.26 | 13.58 | 13.25 | 13.55 | 5,025,264 | +0.26(+1.95%) |
Feb 24, 2005 | 13.12 | 13.29 | 13.04 | 13.29 | 6,984,217 | +0.17(+1.31%) |
Feb 23, 2005 | 13.09 | 13.26 | 13.06 | 13.12 | 5,890,289 | +0.01(+0.05%) |
Feb 22, 2005 | 13.42 | 13.49 | 13.06 | 13.11 | 8,664,258 | -0.42(-3.08%) |
Feb 18, 2005 | 13.60 | 13.66 | 13.52 | 13.53 | 4,267,973 | -0.04(-0.26%) |
Feb 17, 2005 | 13.59 | 13.68 | 13.56 | 13.56 | 4,077,079 | -0.08(-0.59%) |
Feb 16, 2005 | 13.82 | 13.83 | 13.54 | 13.64 | 4,534,311 | -0.23(-1.66%) |
Feb 15, 2005 | 13.70 | 13.87 | 13.69 | 13.87 | 5,262,739 | +0.13(+0.94%) |
Feb 14, 2005 | 13.60 | 13.82 | 13.54 | 13.75 | 4,354,848 | +0.12(+0.87%) |
Feb 11, 2005 | 13.58 | 13.73 | 13.55 | 13.63 | 5,419,340 | +0.06(+0.44%) |
Feb 10, 2005 | 13.55 | 13.58 | 13.49 | 13.57 | 3,494,394 | +0.10(+0.73%) |
Feb 09, 2005 | 13.43 | 13.52 | 13.42 | 13.47 | 4,611,183 | -0.01(-0.10%) |
Feb 08, 2005 | 13.65 | 13.65 | 13.47 | 13.48 | 4,325,985 | -0.14(-1.05%) |
Feb 07, 2005 | 13.61 | 13.65 | 13.58 | 13.63 | 4,864,661 | +0.02(+0.15%) |
Feb 04, 2005 | 13.52 | 13.61 | 13.52 | 13.61 | 7,666,921 | +0.04(+0.26%) |
Feb 03, 2005 | 13.63 | 13.64 | 13.48 | 13.57 | 4,764,356 | -0.02(-0.15%) |
Feb 02, 2005 | 13.54 | 13.68 | 13.47 | 13.59 | 4,393,426 | +0.08(+0.62%) |
Feb 01, 2005 | 13.83 | 13.83 | 13.48 | 13.51 | 12,302,681 | -0.32(-2.30%) |
Jan 31, 2005 | 13.75 | 13.90 | 13.73 | 13.83 | 4,780,073 | +0.15(+1.13%) |
Jan 28, 2005 | 13.87 | 13.98 | 13.60 | 13.67 | 3,893,329 | -0.24(-1.71%) |
Jan 27, 2005 | 13.87 | 13.96 | 13.78 | 13.91 | 4,204,247 | -0.02(-0.15%) |
Jan 26, 2005 | 13.96 | 14.02 | 13.91 | 13.93 | 4,040,500 | +0.05(+0.35%) |
Jan 25, 2005 | 13.91 | 13.95 | 13.82 | 13.88 | 4,951,249 | +0.03(+0.23%) |
Jan 24, 2005 | 13.95 | 13.97 | 13.82 | 13.85 | 3,961,628 | -0.01(-0.08%) |
Jan 21, 2005 | 13.93 | 14.01 | 13.83 | 13.86 | 4,170,812 | -0.13(-0.95%) |
Jan 20, 2005 | 14.02 | 14.08 | 13.89 | 13.99 | 3,859,037 | -0.02(-0.17%) |
Jan 19, 2005 | 14.04 | 14.08 | 13.99 | 14.02 | 3,412,092 | +0.01(+0.10%) |
Jan 18, 2005 | 13.87 | 14.08 | 13.73 | 14.00 | 4,646,047 | +0.13(+0.93%) |
Jan 14, 2005 | 13.88 | 13.95 | 13.75 | 13.87 | 4,050,788 | -0.02(-0.18%) |
Jan 13, 2005 | 13.92 | 14.02 | 13.84 | 13.90 | 4,316,269 | -0.07(-0.48%) |
Jan 12, 2005 | 13.86 | 14.00 | 13.83 | 13.97 | 3,214,054 | +0.08(+0.55%) |
Jan 11, 2005 | 14.01 | 14.03 | 13.82 | 13.89 | 3,485,535 | -0.16(-1.17%) |
Jan 10, 2005 | 13.97 | 14.13 | 13.94 | 14.05 | 3,058,023 | +0.16(+1.18%) |
Jan 07, 2005 | 14.03 | 14.11 | 13.88 | 13.89 | 3,346,937 | -0.11(-0.75%) |
Jan 06, 2005 | 13.89 | 14.10 | 13.82 | 13.99 | 3,998,778 | +0.21(+1.55%) |
Jan 05, 2005 | 13.86 | 14.00 | 13.78 | 13.78 | 3,600,129 | -0.10(-0.73%) |
Jan 04, 2005 | 13.94 | 14.14 | 13.82 | 13.88 | 4,350,561 | -0.01(-0.10%) |
Jan 03, 2005 | 14.05 | 14.14 | 13.84 | 13.90 | 3,346,651 | -0.05(-0.33%) |
Dec 31, 2004 | 14.08 | 14.08 | 13.93 | 13.94 | 1,865,220 | -0.06(-0.40%) |
Dec 30, 2004 | 14.12 | 14.13 | 14.00 | 14.00 | 1,536,584 | -0.08(-0.55%) |
Dec 29, 2004 | 13.96 | 14.13 | 13.93 | 14.07 | 2,191,569 | +0.11(+0.80%) |
Dec 28, 2004 | 13.95 | 14.03 | 13.93 | 13.96 | 3,256,634 | +0.12(+0.89%) |
Dec 27, 2004 | 14.02 | 14.03 | 13.84 | 13.84 | 1,939,806 | -0.22(-1.54%) |
Dec 23, 2004 | 14.10 | 14.19 | 14.03 | 14.06 | 3,288,068 | -0.05(-0.32%) |
Dec 22, 2004 | 13.94 | 14.14 | 13.90 | 14.10 | 3,730,726 | +0.10(+0.72%) |
Dec 21, 2004 | 13.99 | 14.04 | 13.88 | 14.00 | 3,832,746 | +0.06(+0.40%) |
Dec 20, 2004 | 13.94 | 14.06 | 13.85 | 13.94 | 4,579,748 | +0.09(+0.66%) |
Dec 17, 2004 | 13.59 | 13.98 | 13.58 | 13.85 | 6,571,279 | +0.02(+0.13%) |
Dec 16, 2004 | 13.96 | 13.96 | 13.79 | 13.84 | 3,725,582 | -0.12(-0.85%) |
Dec 15, 2004 | 13.98 | 14.05 | 13.87 | 13.96 | 3,886,185 | +0.01(+0.10%) |
Dec 14, 2004 | 13.98 | 14.01 | 13.89 | 13.94 | 5,490,497 | -0.06(-0.40%) |
Dec 13, 2004 | 13.79 | 14.00 | 13.79 | 14.00 | 6,186,918 | +0.27(+1.99%) |
Dec 10, 2004 | 14.14 | 14.14 | 13.54 | 13.72 | 6,271,506 | +0.05(+0.33%) |
Dec 09, 2004 | 13.65 | 13.73 | 13.55 | 13.68 | 6,058,036 | -0.04(-0.31%) |
Dec 08, 2004 | 13.94 | 13.96 | 13.66 | 13.72 | 5,853,996 | +0.07(+0.49%) |
Dec 07, 2004 | 13.72 | 13.79 | 13.56 | 13.65 | 4,857,517 | -0.11(-0.79%) |
Dec 06, 2004 | 13.72 | 13.82 | 13.60 | 13.76 | 4,880,950 | -0.04(-0.25%) |
Dec 03, 2004 | 13.38 | 13.83 | 13.38 | 13.80 | 7,131,674 | +0.13(+0.95%) |
Dec 02, 2004 | 13.54 | 13.89 | 13.44 | 13.67 | 7,951,548 | +0.30(+2.25%) |