Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.36 | 14.42 | 14.14 | 14.24 | 1,594,571 | -0.03(-0.19%) |
Feb 25, 2005 | 14.06 | 14.34 | 14.05 | 14.27 | 2,130,771 | +0.25(+1.78%) |
Feb 24, 2005 | 13.97 | 14.06 | 13.93 | 14.02 | 1,066,064 | +0.06(+0.40%) |
Feb 23, 2005 | 14.01 | 14.10 | 13.85 | 13.96 | 2,755,658 | +0.06(+0.41%) |
Feb 22, 2005 | 13.95 | 14.05 | 13.89 | 13.91 | 2,551,586 | -0.03(-0.19%) |
Feb 18, 2005 | 14.05 | 14.14 | 13.80 | 13.93 | 2,106,336 | -0.09(-0.66%) |
Feb 17, 2005 | 14.02 | 14.10 | 13.95 | 14.03 | 1,453,847 | +0.00(+0.00%) |
Feb 16, 2005 | 14.02 | 14.05 | 13.90 | 14.03 | 1,384,616 | -0.04(-0.25%) |
Feb 15, 2005 | 13.90 | 14.12 | 13.90 | 14.06 | 1,310,408 | +0.22(+1.56%) |
Feb 14, 2005 | 14.08 | 14.16 | 13.83 | 13.85 | 1,076,019 | -0.23(-1.63%) |
Feb 11, 2005 | 14.08 | 14.21 | 13.96 | 14.08 | 1,183,711 | -0.01(-0.06%) |
Feb 10, 2005 | 13.83 | 14.19 | 13.83 | 14.08 | 2,120,363 | +0.25(+1.80%) |
Feb 09, 2005 | 13.83 | 13.95 | 13.77 | 13.83 | 2,158,373 | -0.05(-0.33%) |
Feb 08, 2005 | 13.92 | 13.94 | 13.83 | 13.88 | 1,329,865 | +0.00(+0.00%) |
Feb 07, 2005 | 13.76 | 13.92 | 13.64 | 13.88 | 1,942,083 | +0.11(+0.80%) |
Feb 04, 2005 | 13.53 | 13.81 | 13.53 | 13.77 | 2,354,753 | +0.23(+1.73%) |
Feb 03, 2005 | 13.59 | 13.60 | 13.43 | 13.54 | 983,711 | -0.02(-0.13%) |
Feb 02, 2005 | 13.63 | 13.69 | 13.49 | 13.55 | 2,081,902 | +0.12(+0.87%) |
Feb 01, 2005 | 13.00 | 13.53 | 13.00 | 13.44 | 3,900,456 | +0.44(+3.35%) |
Jan 31, 2005 | 12.98 | 13.11 | 12.92 | 13.00 | 2,423,079 | +0.14(+1.12%) |
Jan 28, 2005 | 12.98 | 12.99 | 12.81 | 12.86 | 1,640,272 | -0.07(-0.53%) |
Jan 27, 2005 | 13.06 | 13.17 | 12.92 | 12.93 | 2,395,929 | -0.19(-1.42%) |
Jan 26, 2005 | 12.76 | 13.15 | 12.75 | 13.11 | 2,475,567 | +0.39(+3.09%) |
Jan 25, 2005 | 12.77 | 12.90 | 12.72 | 12.72 | 1,683,711 | -0.06(-0.45%) |
Jan 24, 2005 | 12.82 | 12.84 | 12.75 | 12.78 | 1,522,625 | +0.01(+0.09%) |
Jan 21, 2005 | 12.99 | 13.01 | 12.70 | 12.76 | 3,859,279 | -0.21(-1.65%) |
Jan 20, 2005 | 13.28 | 13.28 | 12.97 | 12.98 | 2,389,594 | -0.36(-2.67%) |
Jan 19, 2005 | 13.35 | 13.49 | 13.24 | 13.34 | 3,888,691 | -0.02(-0.12%) |
Jan 18, 2005 | 13.08 | 13.36 | 12.88 | 13.35 | 2,385,975 | +0.34(+2.65%) |
Jan 14, 2005 | 12.65 | 13.02 | 12.63 | 13.01 | 2,238,011 | +0.34(+2.70%) |
Jan 13, 2005 | 12.75 | 12.80 | 12.60 | 12.66 | 1,754,752 | -0.09(-0.71%) |
Jan 12, 2005 | 12.58 | 12.77 | 12.40 | 12.75 | 1,551,585 | +0.26(+2.05%) |
Jan 11, 2005 | 12.81 | 12.88 | 12.42 | 12.50 | 1,671,494 | -0.28(-2.16%) |
Jan 10, 2005 | 12.72 | 12.88 | 12.68 | 12.77 | 722,172 | +0.06(+0.43%) |
Jan 07, 2005 | 12.87 | 12.93 | 12.71 | 12.72 | 1,120,363 | -0.10(-0.79%) |
Jan 06, 2005 | 12.82 | 12.98 | 12.59 | 12.82 | 2,022,173 | +0.04(+0.33%) |
Jan 05, 2005 | 12.88 | 12.88 | 12.73 | 12.78 | 1,539,820 | -0.02(-0.14%) |
Jan 04, 2005 | 13.20 | 13.21 | 12.79 | 12.80 | 2,310,861 | -0.43(-3.26%) |
Jan 03, 2005 | 13.37 | 13.41 | 13.16 | 13.23 | 1,582,806 | -0.14(-1.07%) |
Dec 31, 2004 | 13.37 | 13.41 | 13.33 | 13.37 | 346,154 | +0.02(+0.17%) |
Dec 30, 2004 | 13.42 | 13.43 | 13.25 | 13.35 | 947,512 | -0.09(-0.64%) |
Dec 29, 2004 | 13.43 | 13.45 | 13.33 | 13.43 | 1,004,525 | +0.02(+0.15%) |
Dec 28, 2004 | 13.08 | 13.42 | 13.07 | 13.41 | 4,066,519 | +0.35(+2.69%) |
Dec 27, 2004 | 13.04 | 13.09 | 13.02 | 13.06 | 1,370,589 | -0.02(-0.12%) |
Dec 23, 2004 | 13.08 | 13.12 | 13.03 | 13.08 | 1,159,277 | +0.01(+0.05%) |
Dec 22, 2004 | 13.05 | 13.09 | 13.01 | 13.07 | 1,269,684 | +0.00(+0.03%) |
Dec 21, 2004 | 13.06 | 13.11 | 13.03 | 13.07 | 1,510,408 | +0.01(+0.05%) |
Dec 20, 2004 | 13.04 | 13.11 | 13.01 | 13.06 | 1,199,548 | +0.01(+0.07%) |
Dec 17, 2004 | 13.18 | 13.18 | 12.96 | 13.05 | 928,507 | -0.02(-0.17%) |
Dec 16, 2004 | 13.13 | 13.19 | 13.06 | 13.07 | 1,655,205 | -0.10(-0.77%) |
Dec 15, 2004 | 13.15 | 13.20 | 12.98 | 13.18 | 3,147,514 | +0.04(+0.29%) |
Dec 14, 2004 | 12.97 | 13.22 | 12.97 | 13.14 | 2,066,065 | +0.15(+1.19%) |
Dec 13, 2004 | 12.75 | 13.12 | 12.74 | 12.98 | 3,428,962 | +0.27(+2.12%) |
Dec 10, 2004 | 12.86 | 12.86 | 12.69 | 12.71 | 3,017,197 | -0.15(-1.13%) |
Dec 09, 2004 | 13.01 | 13.05 | 12.80 | 12.86 | 3,446,156 | -0.26(-2.00%) |
Dec 08, 2004 | 13.07 | 13.23 | 12.99 | 13.12 | 1,224,888 | -0.08(-0.59%) |
Dec 07, 2004 | 13.26 | 13.27 | 13.18 | 13.20 | 1,355,204 | -0.06(-0.42%) |
Dec 06, 2004 | 13.37 | 13.37 | 13.25 | 13.26 | 1,446,155 | -0.11(-0.83%) |
Dec 03, 2004 | 13.57 | 13.60 | 13.27 | 13.37 | 2,611,314 | -0.20(-1.50%) |
Dec 02, 2004 | 13.81 | 13.81 | 13.53 | 13.57 | 1,496,381 | -0.28(-1.99%) |