Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.95 | 12.00 | 11.88 | 11.93 | 1,476,821 | -0.05(-0.43%) |
Feb 25, 2005 | 11.90 | 11.99 | 11.87 | 11.99 | 1,080,577 | +0.09(+0.75%) |
Feb 24, 2005 | 11.79 | 11.90 | 11.74 | 11.90 | 1,245,477 | +0.10(+0.87%) |
Feb 23, 2005 | 11.75 | 11.80 | 11.71 | 11.79 | 1,142,172 | +0.07(+0.58%) |
Feb 22, 2005 | 11.84 | 11.89 | 11.71 | 11.73 | 2,151,940 | -0.17(-1.40%) |
Feb 18, 2005 | 11.87 | 11.91 | 11.84 | 11.89 | 743,018 | +0.04(+0.31%) |
Feb 17, 2005 | 11.95 | 11.96 | 11.86 | 11.86 | 680,453 | -0.10(-0.84%) |
Feb 16, 2005 | 11.92 | 11.97 | 11.91 | 11.96 | 712,463 | +0.01(+0.10%) |
Feb 15, 2005 | 11.91 | 11.98 | 11.88 | 11.94 | 675,603 | +0.05(+0.42%) |
Feb 14, 2005 | 11.88 | 11.91 | 11.85 | 11.89 | 690,638 | +0.02(+0.16%) |
Feb 11, 2005 | 11.79 | 11.91 | 11.74 | 11.88 | 802,188 | +0.07(+0.61%) |
Feb 10, 2005 | 11.77 | 11.81 | 11.73 | 11.80 | 890,458 | +0.06(+0.53%) |
Feb 09, 2005 | 11.86 | 11.87 | 11.73 | 11.74 | 750,778 | -0.10(-0.85%) |
Feb 08, 2005 | 11.84 | 11.89 | 11.66 | 11.84 | 1,968,125 | -0.01(-0.09%) |
Feb 07, 2005 | 11.88 | 11.88 | 11.81 | 11.85 | 994,732 | -0.02(-0.19%) |
Feb 04, 2005 | 11.75 | 11.88 | 11.73 | 11.88 | 833,228 | +0.12(+1.03%) |
Feb 03, 2005 | 11.77 | 11.79 | 11.71 | 11.75 | 887,548 | -0.04(-0.31%) |
Feb 02, 2005 | 11.75 | 11.80 | 11.73 | 11.79 | 981,152 | +0.06(+0.51%) |
Feb 01, 2005 | 11.66 | 11.74 | 11.64 | 11.73 | 763,388 | +0.08(+0.71%) |
Jan 31, 2005 | 11.67 | 11.67 | 11.61 | 11.65 | 809,948 | +0.05(+0.44%) |
Jan 28, 2005 | 11.63 | 11.63 | 11.52 | 11.60 | 1,080,577 | -0.01(-0.09%) |
Jan 27, 2005 | 11.58 | 11.63 | 11.55 | 11.61 | 1,181,457 | +0.01(+0.07%) |
Jan 26, 2005 | 11.60 | 11.63 | 11.58 | 11.60 | 841,473 | +0.04(+0.34%) |
Jan 25, 2005 | 11.58 | 11.61 | 11.54 | 11.56 | 1,868,215 | +0.08(+0.68%) |
Jan 24, 2005 | 11.54 | 11.58 | 11.48 | 11.48 | 2,294,045 | -0.07(-0.64%) |
Jan 21, 2005 | 11.66 | 11.66 | 11.51 | 11.56 | 753,203 | -0.06(-0.55%) |
Jan 20, 2005 | 11.64 | 11.69 | 11.60 | 11.62 | 623,708 | -0.10(-0.84%) |
Jan 19, 2005 | 11.81 | 11.81 | 11.70 | 11.72 | 702,278 | -0.12(-0.98%) |
Jan 18, 2005 | 11.70 | 11.84 | 11.66 | 11.84 | 691,608 | +0.11(+0.91%) |
Jan 14, 2005 | 11.69 | 11.73 | 11.65 | 11.73 | 591,213 | +0.08(+0.65%) |
Jan 13, 2005 | 11.74 | 11.76 | 11.62 | 11.65 | 1,386,611 | -0.10(-0.86%) |
Jan 12, 2005 | 11.73 | 11.78 | 11.64 | 11.75 | 2,012,745 | +0.05(+0.39%) |
Jan 11, 2005 | 11.75 | 11.75 | 11.67 | 11.71 | 2,333,814 | -0.07(-0.61%) |
Jan 10, 2005 | 11.67 | 11.82 | 11.67 | 11.78 | 1,893,920 | +0.07(+0.56%) |
Jan 07, 2005 | 11.73 | 11.77 | 11.67 | 11.71 | 772,118 | -0.00(-0.04%) |
Jan 06, 2005 | 11.68 | 11.75 | 11.66 | 11.72 | 949,627 | +0.04(+0.32%) |
Jan 05, 2005 | 11.75 | 11.78 | 11.65 | 11.68 | 629,043 | -0.06(-0.53%) |
Jan 04, 2005 | 11.91 | 11.91 | 11.70 | 11.74 | 749,323 | -0.09(-0.78%) |
Jan 03, 2005 | 11.97 | 12.02 | 11.84 | 11.84 | 1,648,996 | -0.07(-0.61%) |
Dec 31, 2004 | 11.98 | 12.00 | 11.91 | 11.91 | 771,633 | -0.04(-0.35%) |
Dec 30, 2004 | 11.96 | 12.00 | 11.95 | 11.95 | 725,073 | -0.01(-0.09%) |
Dec 29, 2004 | 11.98 | 11.98 | 11.92 | 11.96 | 776,483 | -0.02(-0.17%) |
Dec 28, 2004 | 11.89 | 11.98 | 11.89 | 11.98 | 869,118 | +0.08(+0.66%) |
Dec 27, 2004 | 12.00 | 12.00 | 11.89 | 11.90 | 1,786,736 | -0.17(-1.42%) |
Dec 23, 2004 | 12.06 | 12.09 | 12.04 | 12.07 | 901,613 | +0.02(+0.19%) |
Dec 22, 2004 | 12.02 | 12.07 | 12.00 | 12.05 | 719,253 | +0.04(+0.34%) |
Dec 21, 2004 | 11.97 | 12.03 | 11.92 | 12.01 | 1,234,322 | +0.07(+0.62%) |
Dec 20, 2004 | 12.00 | 12.01 | 11.90 | 11.93 | 725,073 | +0.03(+0.23%) |
Dec 17, 2004 | 11.96 | 11.98 | 11.89 | 11.91 | 1,066,997 | -0.13(-1.06%) |
Dec 16, 2004 | 12.03 | 12.08 | 11.99 | 12.04 | 804,613 | +0.00(+0.03%) |
Dec 15, 2004 | 12.04 | 12.04 | 11.95 | 12.03 | 626,133 | +0.02(+0.17%) |
Dec 14, 2004 | 11.98 | 12.05 | 11.97 | 12.01 | 497,608 | +0.05(+0.41%) |
Dec 13, 2004 | 11.96 | 11.96 | 11.87 | 11.96 | 604,793 | +0.09(+0.73%) |
Dec 10, 2004 | 11.88 | 11.90 | 11.83 | 11.87 | 767,268 | -0.02(-0.14%) |
Dec 09, 2004 | 11.78 | 11.91 | 11.73 | 11.89 | 791,518 | +0.08(+0.66%) |
Dec 08, 2004 | 11.76 | 11.84 | 11.75 | 11.81 | 3,542,917 | +0.06(+0.51%) |
Dec 07, 2004 | 11.90 | 11.91 | 11.75 | 11.75 | 732,833 | -0.10(-0.87%) |
Dec 06, 2004 | 11.90 | 11.91 | 11.84 | 11.86 | 740,593 | -0.03(-0.26%) |
Dec 03, 2004 | 11.88 | 11.99 | 11.87 | 11.89 | 911,798 | -0.02(-0.16%) |
Dec 02, 2004 | 11.84 | 11.93 | 11.81 | 11.91 | 1,416,681 | +0.09(+0.77%) |