Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.65 | 12.67 | 12.47 | 12.55 | 2,203,955 | -0.10(-0.81%) |
Feb 25, 2005 | 12.39 | 12.66 | 12.34 | 12.65 | 3,585,487 | +0.27(+2.17%) |
Feb 24, 2005 | 12.34 | 12.42 | 12.26 | 12.38 | 5,218,334 | -0.04(-0.30%) |
Feb 23, 2005 | 12.69 | 12.73 | 12.42 | 12.42 | 3,467,947 | -0.24(-1.92%) |
Feb 22, 2005 | 12.70 | 12.78 | 12.65 | 12.66 | 2,504,687 | -0.10(-0.82%) |
Feb 18, 2005 | 12.77 | 12.81 | 12.70 | 12.77 | 1,568,606 | +0.04(+0.31%) |
Feb 17, 2005 | 13.18 | 13.18 | 12.68 | 12.73 | 2,299,258 | -0.19(-1.47%) |
Feb 16, 2005 | 12.96 | 12.98 | 12.83 | 12.92 | 1,278,110 | -0.06(-0.48%) |
Feb 15, 2005 | 12.88 | 13.12 | 12.86 | 12.98 | 2,223,016 | +0.08(+0.66%) |
Feb 14, 2005 | 12.90 | 12.95 | 12.75 | 12.90 | 1,670,615 | -0.07(-0.57%) |
Feb 11, 2005 | 12.89 | 13.03 | 12.83 | 12.97 | 1,891,575 | +0.08(+0.59%) |
Feb 10, 2005 | 12.73 | 12.90 | 12.73 | 12.89 | 1,220,223 | +0.16(+1.25%) |
Feb 09, 2005 | 12.78 | 12.92 | 12.73 | 12.73 | 1,891,575 | -0.03(-0.20%) |
Feb 08, 2005 | 12.74 | 12.81 | 12.64 | 12.76 | 1,510,719 | +0.02(+0.16%) |
Feb 07, 2005 | 12.89 | 12.89 | 12.72 | 12.74 | 3,592,546 | -0.15(-1.19%) |
Feb 04, 2005 | 12.68 | 12.95 | 12.67 | 12.89 | 2,238,194 | +0.19(+1.52%) |
Feb 03, 2005 | 12.29 | 12.77 | 12.15 | 12.70 | 5,870,626 | +0.44(+3.58%) |
Feb 02, 2005 | 12.25 | 12.31 | 12.18 | 12.26 | 3,625,373 | +0.01(+0.12%) |
Feb 01, 2005 | 12.34 | 12.36 | 12.21 | 12.25 | 2,021,116 | +0.01(+0.07%) |
Jan 31, 2005 | 12.16 | 12.34 | 12.11 | 12.24 | 1,975,936 | +0.15(+1.22%) |
Jan 28, 2005 | 12.17 | 12.18 | 12.05 | 12.09 | 1,475,069 | -0.04(-0.30%) |
Jan 27, 2005 | 12.08 | 12.18 | 12.05 | 12.13 | 1,670,615 | -0.01(-0.05%) |
Jan 26, 2005 | 12.25 | 12.26 | 12.08 | 12.13 | 2,138,303 | -0.05(-0.40%) |
Jan 25, 2005 | 12.09 | 12.20 | 12.07 | 12.18 | 2,530,454 | +0.16(+1.37%) |
Jan 24, 2005 | 12.47 | 12.47 | 11.97 | 12.02 | 5,737,203 | -0.56(-4.44%) |
Jan 21, 2005 | 12.75 | 12.83 | 12.58 | 12.58 | 2,336,673 | -0.14(-1.11%) |
Jan 20, 2005 | 12.54 | 12.74 | 12.48 | 12.72 | 5,054,203 | +0.42(+3.39%) |
Jan 19, 2005 | 12.44 | 12.47 | 12.29 | 12.30 | 1,700,971 | -0.20(-1.59%) |
Jan 18, 2005 | 12.39 | 12.50 | 12.31 | 12.50 | 1,127,038 | +0.10(+0.80%) |
Jan 14, 2005 | 12.27 | 12.43 | 12.21 | 12.40 | 1,183,161 | +0.18(+1.51%) |
Jan 13, 2005 | 12.32 | 12.39 | 12.18 | 12.22 | 1,358,588 | -0.12(-0.94%) |
Jan 12, 2005 | 12.12 | 12.35 | 12.08 | 12.33 | 1,556,958 | +0.18(+1.47%) |
Jan 11, 2005 | 12.18 | 12.21 | 12.08 | 12.15 | 953,376 | -0.07(-0.56%) |
Jan 10, 2005 | 12.10 | 12.29 | 12.07 | 12.22 | 1,233,636 | +0.12(+0.98%) |
Jan 07, 2005 | 12.22 | 12.24 | 12.05 | 12.10 | 1,121,744 | -0.08(-0.67%) |
Jan 06, 2005 | 12.15 | 12.24 | 12.09 | 12.19 | 1,364,941 | +0.01(+0.07%) |
Jan 05, 2005 | 12.35 | 12.40 | 12.14 | 12.18 | 1,406,239 | -0.18(-1.42%) |
Jan 04, 2005 | 12.54 | 12.64 | 12.30 | 12.35 | 1,520,955 | -0.15(-1.18%) |
Jan 03, 2005 | 12.63 | 12.68 | 12.48 | 12.50 | 1,327,173 | -0.14(-1.14%) |
Dec 31, 2004 | 12.69 | 12.73 | 12.61 | 12.64 | 916,314 | -0.07(-0.56%) |
Dec 30, 2004 | 12.74 | 12.75 | 12.67 | 12.71 | 601,463 | +0.01(+0.09%) |
Dec 29, 2004 | 12.68 | 12.72 | 12.58 | 12.70 | 1,182,808 | +0.00(+0.00%) |
Dec 28, 2004 | 12.61 | 12.70 | 12.57 | 12.70 | 849,250 | +0.12(+0.99%) |
Dec 27, 2004 | 12.64 | 12.72 | 12.55 | 12.58 | 1,019,735 | -0.03(-0.22%) |
Dec 23, 2004 | 12.52 | 12.64 | 12.52 | 12.61 | 1,161,277 | +0.04(+0.32%) |
Dec 22, 2004 | 12.42 | 12.58 | 12.39 | 12.57 | 1,576,019 | +0.10(+0.84%) |
Dec 21, 2004 | 12.36 | 12.49 | 12.31 | 12.46 | 1,569,312 | +0.13(+1.06%) |
Dec 20, 2004 | 12.29 | 12.45 | 12.26 | 12.33 | 1,841,100 | +0.07(+0.58%) |
Dec 17, 2004 | 12.43 | 12.52 | 12.25 | 12.26 | 3,296,050 | -0.17(-1.39%) |
Dec 16, 2004 | 12.56 | 12.56 | 12.38 | 12.43 | 2,346,909 | -0.12(-0.99%) |
Dec 15, 2004 | 12.55 | 12.57 | 12.49 | 12.56 | 1,530,838 | +0.02(+0.18%) |
Dec 14, 2004 | 12.55 | 12.62 | 12.51 | 12.54 | 1,779,683 | -0.06(-0.45%) |
Dec 13, 2004 | 12.49 | 12.60 | 12.46 | 12.59 | 2,239,958 | +0.08(+0.66%) |
Dec 10, 2004 | 12.66 | 12.66 | 12.37 | 12.51 | 2,038,765 | +0.07(+0.57%) |
Dec 09, 2004 | 12.34 | 12.48 | 12.24 | 12.44 | 2,305,611 | +0.03(+0.25%) |
Dec 08, 2004 | 12.43 | 12.47 | 12.35 | 12.41 | 1,874,986 | -0.03(-0.23%) |
Dec 07, 2004 | 12.56 | 12.61 | 12.38 | 12.44 | 2,188,425 | -0.09(-0.70%) |
Dec 06, 2004 | 12.57 | 12.61 | 12.45 | 12.53 | 1,753,210 | -0.10(-0.79%) |
Dec 03, 2004 | 12.60 | 12.66 | 12.50 | 12.62 | 1,744,386 | +0.00(+0.00%) |
Dec 02, 2004 | 12.68 | 12.72 | 12.58 | 12.62 | 1,829,805 | -0.04(-0.34%) |