Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.19 | 12.20 | 12.14 | 12.17 | 18,032,228 | -0.02(-0.17%) |
Feb 25, 2005 | 12.21 | 12.28 | 12.16 | 12.19 | 26,953,850 | +0.00(+0.00%) |
Feb 24, 2005 | 12.00 | 12.23 | 11.95 | 12.19 | 20,825,648 | +0.16(+1.37%) |
Feb 23, 2005 | 12.12 | 12.15 | 11.96 | 12.03 | 27,613,324 | +0.08(+0.65%) |
Feb 22, 2005 | 12.10 | 12.19 | 11.90 | 11.95 | 33,273,004 | -0.24(-1.98%) |
Feb 18, 2005 | 12.15 | 12.20 | 12.09 | 12.19 | 39,749,644 | +0.06(+0.52%) |
Feb 17, 2005 | 12.41 | 12.46 | 12.13 | 12.13 | 47,100,336 | -0.31(-2.51%) |
Feb 16, 2005 | 12.54 | 12.58 | 12.39 | 12.44 | 34,810,468 | -0.10(-0.78%) |
Feb 15, 2005 | 12.27 | 12.57 | 12.21 | 12.54 | 23,256,848 | +0.30(+2.49%) |
Feb 14, 2005 | 12.25 | 12.30 | 12.20 | 12.23 | 18,321,610 | -0.03(-0.22%) |
Feb 11, 2005 | 12.09 | 12.30 | 12.08 | 12.26 | 12,622,559 | +0.17(+1.41%) |
Feb 10, 2005 | 12.06 | 12.10 | 12.03 | 12.09 | 17,927,892 | +0.08(+0.64%) |
Feb 09, 2005 | 12.17 | 12.26 | 11.99 | 12.01 | 27,107,398 | -0.21(-1.68%) |
Feb 08, 2005 | 12.10 | 12.27 | 12.01 | 12.22 | 23,294,252 | +0.14(+1.14%) |
Feb 07, 2005 | 12.11 | 12.18 | 12.07 | 12.08 | 9,903,945 | -0.03(-0.25%) |
Feb 04, 2005 | 11.94 | 12.35 | 11.89 | 12.11 | 41,629,640 | -0.08(-0.63%) |
Feb 03, 2005 | 11.99 | 12.19 | 11.99 | 12.19 | 26,211,694 | +0.23(+1.94%) |
Feb 02, 2005 | 12.02 | 12.02 | 11.90 | 11.96 | 27,814,120 | -0.02(-0.20%) |
Feb 01, 2005 | 11.82 | 12.02 | 11.80 | 11.98 | 25,603,400 | +0.14(+1.17%) |
Jan 31, 2005 | 11.89 | 11.90 | 11.79 | 11.84 | 16,516,418 | -0.02(-0.15%) |
Jan 28, 2005 | 11.82 | 11.95 | 11.79 | 11.86 | 29,867,354 | +0.18(+1.58%) |
Jan 27, 2005 | 11.80 | 11.85 | 11.63 | 11.68 | 21,221,334 | -0.09(-0.73%) |
Jan 26, 2005 | 11.56 | 11.76 | 11.54 | 11.76 | 25,784,510 | +0.28(+2.41%) |
Jan 25, 2005 | 11.66 | 11.74 | 11.36 | 11.48 | 56,675,528 | -0.21(-1.82%) |
Jan 24, 2005 | 11.59 | 11.82 | 11.51 | 11.70 | 35,723,892 | +0.11(+0.98%) |
Jan 21, 2005 | 11.77 | 11.83 | 11.55 | 11.58 | 23,256,848 | -0.20(-1.72%) |
Jan 20, 2005 | 11.68 | 11.83 | 11.68 | 11.79 | 16,650,282 | +0.10(+0.89%) |
Jan 19, 2005 | 11.80 | 11.87 | 11.67 | 11.68 | 27,532,612 | -0.09(-0.78%) |
Jan 18, 2005 | 11.64 | 11.79 | 11.60 | 11.78 | 31,276,860 | +0.14(+1.19%) |
Jan 14, 2005 | 11.65 | 11.69 | 11.57 | 11.64 | 18,512,562 | +0.03(+0.30%) |
Jan 13, 2005 | 11.85 | 11.86 | 11.59 | 11.60 | 22,778,484 | -0.20(-1.65%) |
Jan 12, 2005 | 11.84 | 11.90 | 11.76 | 11.80 | 34,139,180 | +0.00(+0.03%) |
Jan 11, 2005 | 11.88 | 11.98 | 11.75 | 11.79 | 29,093,700 | +0.03(+0.24%) |
Jan 10, 2005 | 11.76 | 11.93 | 11.69 | 11.76 | 23,402,524 | +0.00(+0.00%) |
Jan 07, 2005 | 11.80 | 11.82 | 11.65 | 11.76 | 15,071,478 | -0.03(-0.29%) |
Jan 06, 2005 | 11.79 | 11.86 | 11.72 | 11.80 | 20,587,450 | +0.10(+0.85%) |
Jan 05, 2005 | 11.74 | 11.76 | 11.65 | 11.70 | 25,158,500 | -0.02(-0.19%) |
Jan 04, 2005 | 11.85 | 11.88 | 11.61 | 11.72 | 36,619,596 | -0.09(-0.79%) |
Jan 03, 2005 | 11.92 | 11.94 | 11.79 | 11.82 | 33,771,056 | -0.11(-0.90%) |
Dec 31, 2004 | 11.92 | 12.01 | 11.90 | 11.92 | 19,083,452 | +0.03(+0.24%) |
Dec 30, 2004 | 11.79 | 11.99 | 11.71 | 11.89 | 30,896,922 | +0.11(+0.93%) |
Dec 29, 2004 | 11.66 | 11.79 | 11.65 | 11.79 | 30,495,332 | +0.10(+0.87%) |
Dec 28, 2004 | 11.52 | 11.70 | 11.50 | 11.68 | 30,371,310 | +0.19(+1.63%) |
Dec 27, 2004 | 11.57 | 11.61 | 11.43 | 11.50 | 21,898,526 | -0.05(-0.46%) |
Dec 23, 2004 | 11.65 | 11.68 | 11.50 | 11.55 | 30,428,400 | -0.05(-0.44%) |
Dec 22, 2004 | 11.90 | 11.90 | 11.50 | 11.60 | 111,412,000 | -1.00(-7.93%) |
Dec 21, 2004 | 12.59 | 12.61 | 12.40 | 12.60 | 16,847,140 | +0.01(+0.05%) |
Dec 20, 2004 | 12.55 | 12.70 | 12.46 | 12.59 | 17,925,924 | +0.06(+0.50%) |
Dec 17, 2004 | 12.60 | 12.66 | 12.30 | 12.53 | 41,035,128 | -0.26(-2.02%) |
Dec 16, 2004 | 12.81 | 12.81 | 12.66 | 12.79 | 18,154,280 | -0.02(-0.17%) |
Dec 15, 2004 | 12.84 | 12.85 | 12.70 | 12.81 | 30,589,824 | -0.05(-0.41%) |
Dec 14, 2004 | 12.80 | 12.86 | 12.75 | 12.86 | 16,262,471 | +0.03(+0.22%) |
Dec 13, 2004 | 12.76 | 12.90 | 12.72 | 12.84 | 25,495,128 | -0.10(-0.80%) |
Dec 10, 2004 | 12.86 | 13.01 | 12.80 | 12.94 | 11,342,980 | +0.01(+0.11%) |
Dec 09, 2004 | 12.78 | 12.95 | 12.75 | 12.93 | 27,260,948 | +0.16(+1.22%) |
Dec 08, 2004 | 12.50 | 12.82 | 12.48 | 12.77 | 42,084,384 | +0.30(+2.43%) |
Dec 07, 2004 | 12.56 | 12.56 | 12.45 | 12.47 | 20,481,146 | -0.05(-0.42%) |
Dec 06, 2004 | 12.20 | 12.56 | 12.20 | 12.52 | 42,639,524 | +0.36(+2.97%) |
Dec 03, 2004 | 12.14 | 12.33 | 12.07 | 12.16 | 42,263,524 | +0.05(+0.42%) |
Dec 02, 2004 | 12.15 | 12.15 | 11.89 | 12.11 | 107,882,328 | -0.04(-0.33%) |