Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.75 | 11.81 | 11.64 | 11.71 | 3,492,913 | -0.10(-0.83%) |
Feb 25, 2005 | 11.67 | 11.81 | 11.66 | 11.80 | 4,640,956 | +0.09(+0.80%) |
Feb 24, 2005 | 11.59 | 11.71 | 11.52 | 11.71 | 6,837,306 | +0.14(+1.21%) |
Feb 23, 2005 | 11.52 | 11.68 | 11.52 | 11.57 | 4,960,218 | +0.11(+0.98%) |
Feb 22, 2005 | 11.62 | 11.74 | 11.46 | 11.46 | 6,668,190 | -0.31(-2.60%) |
Feb 18, 2005 | 11.67 | 11.86 | 11.58 | 11.76 | 13,347,220 | +0.58(+5.18%) |
Feb 17, 2005 | 10.84 | 11.29 | 10.84 | 11.18 | 9,941,034 | +0.19(+1.69%) |
Feb 16, 2005 | 11.05 | 11.05 | 10.92 | 11.00 | 5,491,960 | -0.05(-0.48%) |
Feb 15, 2005 | 11.07 | 11.12 | 10.99 | 11.05 | 5,396,019 | -0.02(-0.22%) |
Feb 14, 2005 | 11.18 | 11.18 | 11.05 | 11.07 | 3,814,343 | -0.08(-0.73%) |
Feb 11, 2005 | 10.98 | 11.19 | 10.96 | 11.16 | 6,242,145 | +0.20(+1.84%) |
Feb 10, 2005 | 10.87 | 10.98 | 10.80 | 10.95 | 5,024,721 | +0.11(+1.00%) |
Feb 09, 2005 | 10.83 | 10.89 | 10.73 | 10.85 | 5,103,859 | +0.03(+0.31%) |
Feb 08, 2005 | 10.84 | 10.88 | 10.76 | 10.81 | 6,781,476 | -0.07(-0.66%) |
Feb 07, 2005 | 10.85 | 10.93 | 10.80 | 10.88 | 5,534,240 | -0.03(-0.29%) |
Feb 04, 2005 | 10.82 | 10.94 | 10.81 | 10.92 | 3,560,668 | +0.04(+0.34%) |
Feb 03, 2005 | 10.89 | 10.95 | 10.85 | 10.88 | 5,007,918 | -0.05(-0.47%) |
Feb 02, 2005 | 11.01 | 11.05 | 10.88 | 10.93 | 4,742,860 | -0.06(-0.59%) |
Feb 01, 2005 | 11.02 | 11.06 | 10.95 | 11.00 | 5,299,536 | +0.00(+0.00%) |
Jan 31, 2005 | 10.94 | 11.07 | 10.91 | 11.00 | 6,359,768 | +0.13(+1.19%) |
Jan 28, 2005 | 10.94 | 11.03 | 10.86 | 10.87 | 7,351,161 | -0.08(-0.73%) |
Jan 27, 2005 | 10.81 | 11.01 | 10.81 | 10.95 | 5,874,099 | +0.09(+0.80%) |
Jan 26, 2005 | 11.00 | 11.00 | 10.75 | 10.86 | 9,979,519 | -0.10(-0.91%) |
Jan 25, 2005 | 10.89 | 11.13 | 10.89 | 10.96 | 12,934,185 | +0.08(+0.78%) |
Jan 24, 2005 | 11.14 | 11.16 | 10.87 | 10.87 | 14,546,757 | -0.27(-2.43%) |
Jan 21, 2005 | 11.24 | 11.40 | 11.08 | 11.14 | 8,217,343 | -0.10(-0.85%) |
Jan 20, 2005 | 11.34 | 11.34 | 11.18 | 11.24 | 12,388,892 | -0.14(-1.22%) |
Jan 19, 2005 | 11.46 | 11.49 | 11.37 | 11.38 | 4,414,925 | -0.10(-0.84%) |
Jan 18, 2005 | 11.39 | 11.48 | 11.33 | 11.48 | 7,506,727 | +0.07(+0.58%) |
Jan 14, 2005 | 11.39 | 11.52 | 11.34 | 11.41 | 9,750,236 | -0.03(-0.24%) |
Jan 13, 2005 | 11.75 | 11.78 | 11.43 | 11.44 | 9,303,594 | -0.36(-3.08%) |
Jan 12, 2005 | 11.85 | 11.85 | 11.65 | 11.80 | 9,167,541 | -0.07(-0.59%) |
Jan 11, 2005 | 11.88 | 11.97 | 11.83 | 11.87 | 5,765,149 | -0.08(-0.71%) |
Jan 10, 2005 | 11.91 | 12.03 | 11.79 | 11.95 | 7,306,714 | +0.00(+0.00%) |
Jan 07, 2005 | 12.09 | 12.18 | 11.95 | 11.95 | 5,417,701 | -0.15(-1.22%) |
Jan 06, 2005 | 11.99 | 12.15 | 11.95 | 12.10 | 7,661,209 | +0.07(+0.61%) |
Jan 05, 2005 | 12.08 | 12.23 | 12.03 | 12.03 | 7,518,110 | -0.11(-0.91%) |
Jan 04, 2005 | 12.34 | 12.34 | 12.10 | 12.14 | 10,987,715 | -0.30(-2.43%) |
Jan 03, 2005 | 12.40 | 12.45 | 12.31 | 12.44 | 10,536,737 | +0.04(+0.28%) |
Dec 31, 2004 | 12.35 | 12.49 | 12.35 | 12.41 | 5,664,871 | +0.01(+0.12%) |
Dec 30, 2004 | 12.33 | 12.46 | 12.29 | 12.39 | 4,980,274 | +0.06(+0.49%) |
Dec 29, 2004 | 12.28 | 12.37 | 12.28 | 12.33 | 3,329,216 | +0.00(+0.02%) |
Dec 28, 2004 | 12.27 | 12.35 | 12.23 | 12.33 | 3,099,933 | +0.11(+0.89%) |
Dec 27, 2004 | 12.34 | 12.41 | 12.21 | 12.22 | 5,361,328 | -0.10(-0.84%) |
Dec 23, 2004 | 12.25 | 12.38 | 12.21 | 12.32 | 7,655,246 | +0.10(+0.85%) |
Dec 22, 2004 | 12.19 | 12.27 | 12.10 | 12.22 | 10,899,905 | +0.11(+0.87%) |
Dec 21, 2004 | 12.22 | 12.28 | 12.00 | 12.12 | 26,025,020 | +0.63(+5.49%) |
Dec 20, 2004 | 11.52 | 11.57 | 11.45 | 11.48 | 5,239,369 | -0.03(-0.29%) |
Dec 17, 2004 | 11.34 | 11.54 | 11.34 | 11.52 | 6,309,358 | +0.06(+0.50%) |
Dec 16, 2004 | 11.61 | 11.61 | 11.40 | 11.46 | 7,179,334 | -0.18(-1.52%) |
Dec 15, 2004 | 11.60 | 11.71 | 11.58 | 11.64 | 5,240,453 | -0.01(-0.05%) |
Dec 14, 2004 | 11.49 | 11.70 | 11.43 | 11.64 | 6,690,413 | +0.19(+1.63%) |
Dec 13, 2004 | 11.34 | 11.48 | 11.28 | 11.46 | 6,149,998 | +0.12(+1.04%) |
Dec 10, 2004 | 11.77 | 11.77 | 11.31 | 11.34 | 6,323,993 | -0.15(-1.27%) |
Dec 09, 2004 | 11.41 | 11.50 | 11.37 | 11.48 | 8,170,186 | -0.15(-1.25%) |
Dec 08, 2004 | 11.62 | 11.69 | 11.60 | 11.63 | 3,342,767 | -0.01(-0.05%) |
Dec 07, 2004 | 11.67 | 11.69 | 11.59 | 11.64 | 3,942,807 | -0.05(-0.44%) |
Dec 06, 2004 | 11.67 | 11.71 | 11.60 | 11.69 | 4,624,153 | -0.08(-0.72%) |
Dec 03, 2004 | 11.81 | 11.85 | 11.72 | 11.77 | 5,342,357 | -0.08(-0.68%) |
Dec 02, 2004 | 11.96 | 11.96 | 11.80 | 11.85 | 4,447,989 | -0.10(-0.86%) |