Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.14 | 13.14 | 13.03 | 13.05 | 1,331,092 | +0.02(+0.17%) |
Feb 25, 2005 | 12.97 | 13.06 | 12.89 | 13.03 | 1,364,303 | +0.27(+2.12%) |
Feb 24, 2005 | 12.70 | 12.77 | 12.69 | 12.76 | 485,764 | +0.09(+0.70%) |
Feb 23, 2005 | 12.69 | 12.69 | 12.62 | 12.67 | 572,555 | +0.03(+0.25%) |
Feb 22, 2005 | 12.71 | 12.74 | 12.64 | 12.64 | 1,179,207 | -0.01(-0.09%) |
Feb 18, 2005 | 12.61 | 12.65 | 12.59 | 12.65 | 530,931 | +0.16(+1.30%) |
Feb 17, 2005 | 12.61 | 12.61 | 12.49 | 12.49 | 1,011,382 | -0.12(-0.93%) |
Feb 16, 2005 | 12.60 | 12.61 | 12.56 | 12.61 | 515,432 | -0.02(-0.20%) |
Feb 15, 2005 | 12.64 | 12.66 | 12.62 | 12.63 | 645,176 | -0.07(-0.52%) |
Feb 14, 2005 | 12.68 | 12.71 | 12.68 | 12.70 | 1,052,120 | +0.03(+0.21%) |
Feb 11, 2005 | 12.57 | 12.74 | 12.56 | 12.67 | 909,092 | +0.09(+0.74%) |
Feb 10, 2005 | 12.53 | 12.58 | 12.49 | 12.58 | 1,111,014 | +0.11(+0.85%) |
Feb 09, 2005 | 12.61 | 12.61 | 12.46 | 12.47 | 589,825 | -0.10(-0.77%) |
Feb 08, 2005 | 12.55 | 12.59 | 12.54 | 12.57 | 864,368 | +0.09(+0.71%) |
Feb 07, 2005 | 12.45 | 12.51 | 12.43 | 12.48 | 1,019,352 | +0.21(+1.67%) |
Feb 04, 2005 | 12.19 | 12.28 | 12.19 | 12.27 | 1,192,934 | +0.18(+1.51%) |
Feb 03, 2005 | 12.09 | 12.10 | 12.06 | 12.09 | 617,722 | -0.04(-0.35%) |
Feb 02, 2005 | 12.17 | 12.17 | 12.10 | 12.13 | 757,208 | +0.01(+0.07%) |
Feb 01, 2005 | 12.17 | 12.17 | 12.08 | 12.12 | 1,041,493 | -0.11(-0.90%) |
Jan 31, 2005 | 12.23 | 12.34 | 12.17 | 12.24 | 753,665 | +0.20(+1.65%) |
Jan 28, 2005 | 12.14 | 12.14 | 12.01 | 12.04 | 673,516 | -0.05(-0.43%) |
Jan 27, 2005 | 12.13 | 12.13 | 12.06 | 12.09 | 672,631 | +0.00(+0.00%) |
Jan 26, 2005 | 12.13 | 12.13 | 12.04 | 12.09 | 933,004 | +0.17(+1.40%) |
Jan 25, 2005 | 11.96 | 11.99 | 11.92 | 11.92 | 668,645 | +0.15(+1.27%) |
Jan 24, 2005 | 11.83 | 11.84 | 11.75 | 11.77 | 718,240 | -0.07(-0.57%) |
Jan 21, 2005 | 11.91 | 11.93 | 11.84 | 11.84 | 1,349,690 | -0.11(-0.91%) |
Jan 20, 2005 | 11.99 | 12.00 | 11.91 | 11.95 | 803,703 | -0.04(-0.36%) |
Jan 19, 2005 | 12.10 | 12.10 | 11.99 | 11.99 | 897,579 | -0.04(-0.36%) |
Jan 18, 2005 | 12.01 | 12.04 | 11.91 | 12.03 | 1,345,262 | +0.25(+2.09%) |
Jan 14, 2005 | 11.77 | 11.80 | 11.73 | 11.79 | 509,676 | -0.03(-0.29%) |
Jan 13, 2005 | 11.95 | 11.95 | 11.82 | 11.82 | 977,285 | -0.07(-0.57%) |
Jan 12, 2005 | 11.87 | 11.89 | 11.79 | 11.89 | 1,118,099 | +0.15(+1.25%) |
Jan 11, 2005 | 11.78 | 11.79 | 11.73 | 11.74 | 1,493,161 | -0.09(-0.80%) |
Jan 10, 2005 | 11.83 | 11.87 | 11.79 | 11.84 | 1,791,173 | +0.09(+0.81%) |
Jan 07, 2005 | 11.84 | 11.84 | 11.70 | 11.74 | 1,000,754 | -0.11(-0.90%) |
Jan 06, 2005 | 11.84 | 11.86 | 11.77 | 11.85 | 1,052,120 | +0.01(+0.11%) |
Jan 05, 2005 | 11.97 | 11.97 | 11.82 | 11.84 | 1,526,814 | -0.28(-2.27%) |
Jan 04, 2005 | 12.38 | 12.38 | 12.10 | 12.11 | 2,497,015 | -0.34(-2.76%) |
Jan 03, 2005 | 12.53 | 12.54 | 12.45 | 12.45 | 1,472,349 | -0.07(-0.58%) |
Dec 31, 2004 | 12.51 | 12.53 | 12.48 | 12.53 | 785,990 | +0.11(+0.89%) |
Dec 30, 2004 | 12.44 | 12.45 | 12.40 | 12.42 | 1,039,722 | -0.13(-1.03%) |
Dec 29, 2004 | 12.57 | 12.57 | 12.53 | 12.54 | 649,162 | -0.02(-0.20%) |
Dec 28, 2004 | 12.53 | 12.58 | 12.50 | 12.57 | 812,116 | +0.04(+0.34%) |
Dec 27, 2004 | 12.59 | 12.60 | 12.52 | 12.53 | 955,587 | -0.07(-0.52%) |
Dec 23, 2004 | 12.57 | 12.60 | 12.56 | 12.59 | 1,697,740 | +0.07(+0.56%) |
Dec 22, 2004 | 12.59 | 12.59 | 12.51 | 12.52 | 1,051,235 | -0.08(-0.63%) |
Dec 21, 2004 | 12.60 | 12.60 | 12.55 | 12.60 | 1,244,301 | +0.01(+0.05%) |
Dec 20, 2004 | 12.62 | 12.63 | 12.57 | 12.59 | 5,548,431 | +0.22(+1.75%) |
Dec 17, 2004 | 12.42 | 12.43 | 12.34 | 12.38 | 742,152 | -0.03(-0.24%) |
Dec 16, 2004 | 12.44 | 12.45 | 12.36 | 12.41 | 1,028,651 | -0.09(-0.71%) |
Dec 15, 2004 | 12.49 | 12.50 | 12.40 | 12.50 | 1,398,399 | +0.21(+1.75%) |
Dec 14, 2004 | 12.33 | 12.33 | 12.21 | 12.28 | 1,029,980 | +0.08(+0.63%) |
Dec 13, 2004 | 12.19 | 12.22 | 12.14 | 12.20 | 881,638 | +0.00(+0.02%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.15 | 12.20 | 944,960 | -0.20(-1.64%) |
Dec 09, 2004 | 12.41 | 12.42 | 12.22 | 12.40 | 1,598,550 | -0.01(-0.11%) |
Dec 08, 2004 | 12.42 | 12.42 | 12.31 | 12.42 | 987,027 | -0.15(-1.17%) |
Dec 07, 2004 | 12.66 | 12.70 | 12.50 | 12.57 | 1,640,617 | -0.17(-1.33%) |
Dec 06, 2004 | 12.75 | 12.76 | 12.71 | 12.73 | 1,606,078 | -0.00(-0.02%) |
Dec 03, 2004 | 12.75 | 12.75 | 12.68 | 12.74 | 2,300,849 | -0.02(-0.18%) |
Dec 02, 2004 | 12.84 | 12.84 | 12.76 | 12.76 | 2,110,440 | +0.01(+0.07%) |