Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.51 | 13.58 | 13.29 | 13.36 | 2,003,863 | -0.24(-1.79%) |
Feb 25, 2005 | 13.38 | 13.64 | 13.38 | 13.60 | 1,379,487 | +0.13(+0.99%) |
Feb 24, 2005 | 13.13 | 13.47 | 13.13 | 13.47 | 3,422,087 | +0.31(+2.33%) |
Feb 23, 2005 | 13.11 | 13.18 | 13.08 | 13.16 | 1,454,922 | -0.01(-0.06%) |
Feb 22, 2005 | 13.11 | 13.26 | 13.09 | 13.17 | 2,217,425 | -0.20(-1.53%) |
Feb 18, 2005 | 13.14 | 13.48 | 13.11 | 13.37 | 1,599,420 | +0.28(+2.16%) |
Feb 17, 2005 | 9.810 | 13.21 | 9.810 | 13.09 | 1,795,907 | -0.03(-0.24%) |
Feb 16, 2005 | 13.10 | 13.15 | 12.99 | 13.12 | 1,664,661 | +0.03(+0.24%) |
Feb 15, 2005 | 13.07 | 13.26 | 13.06 | 13.09 | 1,497,864 | +0.02(+0.18%) |
Feb 14, 2005 | 13.13 | 13.15 | 12.97 | 13.07 | 1,896,827 | -0.02(-0.12%) |
Feb 11, 2005 | 12.91 | 13.14 | 12.85 | 13.08 | 1,102,596 | +0.11(+0.85%) |
Feb 10, 2005 | 12.89 | 13.11 | 12.86 | 12.97 | 2,110,771 | +0.21(+1.66%) |
Feb 09, 2005 | 13.03 | 13.07 | 12.73 | 12.76 | 3,776,580 | -0.27(-2.05%) |
Feb 08, 2005 | 13.26 | 13.31 | 12.99 | 13.03 | 3,044,659 | -0.27(-2.07%) |
Feb 07, 2005 | 13.34 | 13.50 | 13.24 | 13.30 | 1,407,266 | -0.09(-0.70%) |
Feb 04, 2005 | 13.25 | 13.45 | 13.18 | 13.40 | 1,782,783 | +0.18(+1.37%) |
Feb 03, 2005 | 13.38 | 13.40 | 13.14 | 13.22 | 2,229,657 | -0.16(-1.23%) |
Feb 02, 2005 | 13.43 | 13.49 | 13.29 | 13.38 | 1,874,018 | -0.05(-0.35%) |
Feb 01, 2005 | 13.85 | 13.86 | 13.33 | 13.43 | 2,666,210 | -0.05(-0.35%) |
Jan 31, 2005 | 12.95 | 13.78 | 12.90 | 13.47 | 4,534,368 | -0.46(-3.27%) |
Jan 28, 2005 | 14.18 | 14.18 | 13.85 | 13.93 | 1,622,739 | -0.25(-1.77%) |
Jan 27, 2005 | 13.96 | 14.24 | 13.95 | 14.18 | 1,383,947 | +0.23(+1.63%) |
Jan 26, 2005 | 13.84 | 13.99 | 13.77 | 13.95 | 1,126,169 | +0.19(+1.37%) |
Jan 25, 2005 | 13.76 | 13.94 | 13.73 | 13.77 | 1,312,590 | +0.01(+0.06%) |
Jan 24, 2005 | 13.85 | 13.93 | 13.73 | 13.76 | 1,301,504 | -0.01(-0.06%) |
Jan 21, 2005 | 13.81 | 13.90 | 13.68 | 13.77 | 1,986,151 | -0.02(-0.11%) |
Jan 20, 2005 | 13.98 | 13.98 | 13.75 | 13.78 | 1,832,223 | -0.19(-1.35%) |
Jan 19, 2005 | 13.95 | 14.04 | 13.89 | 13.97 | 1,200,712 | +0.05(+0.34%) |
Jan 18, 2005 | 13.69 | 13.92 | 13.65 | 13.92 | 2,926,792 | +0.24(+1.72%) |
Jan 14, 2005 | 13.73 | 13.80 | 13.60 | 13.69 | 1,540,933 | -0.11(-0.80%) |
Jan 13, 2005 | 13.80 | 13.88 | 13.74 | 13.80 | 1,884,849 | -0.08(-0.57%) |
Jan 12, 2005 | 13.89 | 13.91 | 13.68 | 13.88 | 1,223,776 | -0.02(-0.17%) |
Jan 11, 2005 | 13.77 | 13.96 | 13.75 | 13.90 | 2,497,119 | +0.04(+0.28%) |
Jan 10, 2005 | 13.87 | 13.95 | 13.60 | 13.86 | 2,180,090 | -0.01(-0.06%) |
Jan 07, 2005 | 13.74 | 13.92 | 13.73 | 13.87 | 2,129,375 | +0.08(+0.57%) |
Jan 06, 2005 | 13.88 | 13.88 | 13.48 | 13.79 | 3,825,000 | -0.20(-1.40%) |
Jan 05, 2005 | 14.09 | 14.13 | 13.97 | 13.98 | 1,219,571 | -0.16(-1.11%) |
Jan 04, 2005 | 14.17 | 14.35 | 13.94 | 14.14 | 1,238,302 | +0.01(+0.06%) |
Jan 03, 2005 | 14.39 | 14.52 | 14.09 | 14.13 | 1,873,763 | -0.31(-2.12%) |
Dec 31, 2004 | 14.28 | 14.53 | 14.24 | 14.44 | 1,256,906 | +0.13(+0.88%) |
Dec 30, 2004 | 14.19 | 14.35 | 14.13 | 14.31 | 1,219,571 | +0.18(+1.28%) |
Dec 29, 2004 | 13.99 | 14.13 | 13.93 | 14.13 | 1,121,072 | +0.13(+0.95%) |
Dec 28, 2004 | 13.92 | 14.00 | 13.81 | 14.00 | 769,128 | +0.10(+0.73%) |
Dec 27, 2004 | 13.88 | 13.91 | 13.73 | 13.90 | 579,140 | +0.02(+0.17%) |
Dec 23, 2004 | 13.82 | 13.99 | 13.73 | 13.88 | 699,045 | +0.09(+0.68%) |
Dec 22, 2004 | 13.62 | 14.10 | 13.58 | 13.78 | 1,210,396 | +0.16(+1.21%) |
Dec 21, 2004 | 13.61 | 13.71 | 13.38 | 13.62 | 903,050 | +0.18(+1.34%) |
Dec 20, 2004 | 13.59 | 13.59 | 13.26 | 13.44 | 1,429,182 | -0.22(-1.61%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.31 | 13.66 | 1,624,905 | -0.04(-0.29%) |
Dec 16, 2004 | 13.57 | 13.90 | 13.46 | 13.69 | 2,019,154 | +0.09(+0.69%) |
Dec 15, 2004 | 13.33 | 13.64 | 13.27 | 13.60 | 1,648,351 | +0.16(+1.17%) |
Dec 14, 2004 | 13.36 | 13.55 | 13.11 | 13.44 | 1,747,996 | +0.35(+2.64%) |
Dec 13, 2004 | 13.11 | 13.25 | 13.05 | 13.10 | 1,043,216 | -0.07(-0.54%) |
Dec 10, 2004 | 12.99 | 13.17 | 12.95 | 13.17 | 945,610 | +0.12(+0.90%) |
Dec 09, 2004 | 12.99 | 13.15 | 12.87 | 13.05 | 1,773,863 | -0.01(-0.06%) |
Dec 08, 2004 | 12.81 | 13.08 | 12.79 | 13.06 | 1,917,087 | +0.25(+1.96%) |
Dec 07, 2004 | 13.11 | 13.11 | 12.77 | 12.81 | 1,205,554 | -0.35(-2.63%) |
Dec 06, 2004 | 13.22 | 13.27 | 12.89 | 13.15 | 2,018,134 | -0.21(-1.59%) |
Dec 03, 2004 | 13.22 | 13.37 | 13.12 | 13.36 | 1,765,071 | +0.13(+0.95%) |
Dec 02, 2004 | 13.04 | 13.27 | 13.01 | 13.24 | 948,031 | +0.06(+0.48%) |