Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.68 | 11.74 | 11.58 | 11.64 | 3,512,833 | -0.10(-0.83%) |
Feb 25, 2005 | 11.60 | 11.74 | 11.60 | 11.74 | 4,667,424 | +0.09(+0.80%) |
Feb 24, 2005 | 11.52 | 11.65 | 11.46 | 11.64 | 6,876,301 | +0.14(+1.21%) |
Feb 23, 2005 | 11.46 | 11.61 | 11.45 | 11.50 | 4,988,507 | +0.11(+0.98%) |
Feb 22, 2005 | 11.56 | 11.67 | 11.39 | 11.39 | 6,706,220 | -0.30(-2.60%) |
Feb 18, 2005 | 11.60 | 11.80 | 11.51 | 11.70 | 13,423,343 | +0.58(+5.18%) |
Feb 17, 2005 | 10.78 | 11.23 | 10.78 | 11.12 | 9,997,730 | +0.19(+1.69%) |
Feb 16, 2005 | 10.99 | 10.99 | 10.86 | 10.94 | 5,523,282 | -0.05(-0.48%) |
Feb 15, 2005 | 11.01 | 11.06 | 10.93 | 10.99 | 5,426,794 | -0.02(-0.22%) |
Feb 14, 2005 | 11.12 | 11.12 | 10.99 | 11.01 | 3,836,097 | -0.08(-0.73%) |
Feb 11, 2005 | 10.92 | 11.12 | 10.90 | 11.09 | 6,277,746 | +0.20(+1.84%) |
Feb 10, 2005 | 10.81 | 10.92 | 10.74 | 10.89 | 5,053,378 | +0.11(+1.00%) |
Feb 09, 2005 | 10.77 | 10.83 | 10.67 | 10.78 | 5,132,967 | +0.03(+0.31%) |
Feb 08, 2005 | 10.78 | 10.82 | 10.69 | 10.75 | 6,820,153 | -0.07(-0.66%) |
Feb 07, 2005 | 10.79 | 10.87 | 10.74 | 10.82 | 5,565,803 | -0.03(-0.29%) |
Feb 04, 2005 | 10.76 | 10.87 | 10.74 | 10.85 | 3,580,975 | +0.04(+0.34%) |
Feb 03, 2005 | 10.83 | 10.89 | 10.79 | 10.82 | 5,036,479 | -0.05(-0.47%) |
Feb 02, 2005 | 10.95 | 10.99 | 10.81 | 10.87 | 4,769,909 | -0.06(-0.59%) |
Feb 01, 2005 | 10.96 | 10.99 | 10.89 | 10.93 | 5,329,760 | +0.00(+0.00%) |
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.93 | 6,396,039 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.79 | 10.80 | 7,393,087 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.94 | 10.74 | 10.88 | 5,907,601 | +0.09(+0.80%) |
Jan 26, 2005 | 10.93 | 10.93 | 10.69 | 10.80 | 10,036,435 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,007,952 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,629,721 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,264,209 | -0.10(-0.85%) |
Jan 20, 2005 | 11.27 | 11.27 | 11.12 | 11.18 | 12,459,549 | -0.14(-1.22%) |
Jan 19, 2005 | 11.39 | 11.43 | 11.31 | 11.31 | 4,440,104 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.26 | 11.41 | 7,549,540 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.45 | 11.28 | 11.34 | 9,805,843 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.36 | 11.37 | 9,356,654 | -0.36(-3.08%) |
Jan 12, 2005 | 11.78 | 11.78 | 11.58 | 11.73 | 9,219,826 | -0.07(-0.59%) |
Jan 11, 2005 | 11.81 | 11.90 | 11.76 | 11.80 | 5,798,029 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.96 | 11.72 | 11.89 | 7,348,386 | +0.00(+0.00%) |
Jan 07, 2005 | 12.02 | 12.11 | 11.89 | 11.89 | 5,448,599 | -0.15(-1.22%) |
Jan 06, 2005 | 11.92 | 12.09 | 11.89 | 12.03 | 7,704,903 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,560,988 | -0.11(-0.91%) |
Jan 04, 2005 | 12.27 | 12.27 | 12.03 | 12.07 | 11,050,381 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.38 | 12.24 | 12.37 | 10,596,831 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,697,180 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.22 | 12.32 | 5,008,677 | +0.06(+0.49%) |
Dec 29, 2004 | 12.21 | 12.30 | 12.21 | 12.26 | 3,348,203 | +0.00(+0.01%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,117,612 | +0.11(+0.89%) |
Dec 27, 2004 | 12.27 | 12.34 | 12.14 | 12.15 | 5,391,905 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.25 | 7,698,906 | +0.10(+0.85%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,962,070 | +0.10(+0.87%) |
Dec 21, 2004 | 12.15 | 12.21 | 11.93 | 12.05 | 26,173,446 | +0.63(+5.49%) |
Dec 20, 2004 | 11.45 | 11.51 | 11.38 | 11.42 | 5,269,251 | -0.03(-0.29%) |
Dec 17, 2004 | 11.27 | 11.48 | 11.27 | 11.45 | 6,345,342 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.33 | 11.40 | 7,220,280 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.64 | 11.52 | 11.57 | 5,270,341 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.36 | 11.58 | 6,728,570 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.41 | 11.22 | 11.39 | 6,185,073 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.24 | 11.27 | 6,360,061 | -0.14(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,216,782 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.53 | 11.56 | 3,361,832 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,965,293 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,650,525 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,372,826 | -0.08(-0.68%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.73 | 11.79 | 4,473,357 | -0.10(-0.86%) |