Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.27 | 13.53 | 13.26 | 13.42 | 16,789,502 | +0.10(+0.74%) |
Feb 25, 2005 | 12.96 | 13.41 | 12.89 | 13.32 | 16,774,134 | +0.34(+2.65%) |
Feb 24, 2005 | 12.62 | 13.01 | 12.62 | 12.98 | 15,376,687 | +0.37(+2.95%) |
Feb 23, 2005 | 12.61 | 12.66 | 12.48 | 12.61 | 8,352,356 | +0.11(+0.84%) |
Feb 22, 2005 | 12.53 | 12.77 | 12.43 | 12.50 | 11,454,615 | -0.06(-0.50%) |
Feb 18, 2005 | 12.42 | 12.60 | 12.34 | 12.56 | 14,965,985 | +0.14(+1.09%) |
Feb 17, 2005 | 12.62 | 12.71 | 12.41 | 12.43 | 11,890,224 | -0.16(-1.27%) |
Feb 16, 2005 | 12.47 | 12.63 | 12.42 | 12.59 | 16,092,104 | +0.11(+0.91%) |
Feb 15, 2005 | 12.78 | 12.83 | 12.39 | 12.47 | 41,569,944 | -0.61(-4.69%) |
Feb 14, 2005 | 13.11 | 13.18 | 12.94 | 13.09 | 9,140,904 | +0.00(+0.03%) |
Feb 11, 2005 | 12.89 | 13.20 | 12.88 | 13.08 | 9,006,300 | +0.23(+1.81%) |
Feb 10, 2005 | 12.80 | 12.90 | 12.80 | 12.85 | 6,363,498 | +0.09(+0.74%) |
Feb 09, 2005 | 12.93 | 13.02 | 12.74 | 12.76 | 8,639,583 | -0.13(-1.02%) |
Feb 08, 2005 | 12.91 | 12.98 | 12.83 | 12.89 | 7,723,849 | +0.01(+0.07%) |
Feb 07, 2005 | 13.05 | 13.05 | 12.85 | 12.88 | 9,535,708 | -0.21(-1.59%) |
Feb 04, 2005 | 13.29 | 13.37 | 12.94 | 13.09 | 11,757,209 | -0.18(-1.35%) |
Feb 03, 2005 | 13.19 | 13.29 | 13.15 | 13.27 | 4,935,844 | +0.03(+0.23%) |
Feb 02, 2005 | 13.24 | 13.28 | 13.07 | 13.24 | 5,837,269 | -0.03(-0.21%) |
Feb 01, 2005 | 13.12 | 13.31 | 12.97 | 13.26 | 9,329,032 | +0.16(+1.24%) |
Jan 31, 2005 | 12.87 | 13.13 | 12.86 | 13.10 | 7,639,059 | +0.28(+2.15%) |
Jan 28, 2005 | 12.74 | 12.87 | 12.68 | 12.83 | 9,486,424 | +0.17(+1.34%) |
Jan 27, 2005 | 12.55 | 12.69 | 12.30 | 12.66 | 20,429,118 | -0.12(-0.93%) |
Jan 26, 2005 | 12.92 | 12.93 | 12.70 | 12.78 | 10,527,753 | -0.08(-0.62%) |
Jan 25, 2005 | 12.78 | 13.04 | 12.76 | 12.85 | 7,242,135 | +0.09(+0.68%) |
Jan 24, 2005 | 12.83 | 12.89 | 12.69 | 12.77 | 6,698,419 | -0.06(-0.50%) |
Jan 21, 2005 | 12.97 | 13.02 | 12.76 | 12.83 | 12,360,279 | -0.24(-1.85%) |
Jan 20, 2005 | 13.13 | 13.18 | 13.04 | 13.07 | 7,488,557 | -0.15(-1.10%) |
Jan 19, 2005 | 13.23 | 13.31 | 13.14 | 13.22 | 8,364,545 | -0.11(-0.85%) |
Jan 18, 2005 | 13.37 | 13.38 | 13.21 | 13.33 | 9,262,260 | -0.04(-0.27%) |
Jan 14, 2005 | 13.28 | 13.48 | 13.27 | 13.37 | 6,453,057 | +0.05(+0.41%) |
Jan 13, 2005 | 13.21 | 13.48 | 13.21 | 13.31 | 7,833,546 | +0.10(+0.79%) |
Jan 12, 2005 | 13.16 | 13.22 | 12.94 | 13.21 | 8,352,356 | +0.14(+1.08%) |
Jan 11, 2005 | 13.23 | 13.24 | 13.03 | 13.07 | 7,583,416 | -0.18(-1.33%) |
Jan 10, 2005 | 13.28 | 13.35 | 13.08 | 13.24 | 10,386,259 | -0.06(-0.45%) |
Jan 07, 2005 | 13.45 | 13.45 | 13.22 | 13.30 | 13,496,996 | -0.19(-1.39%) |
Jan 06, 2005 | 13.42 | 13.63 | 13.41 | 13.49 | 9,552,666 | +0.18(+1.39%) |
Jan 05, 2005 | 13.32 | 13.51 | 13.30 | 13.31 | 6,535,728 | -0.13(-0.97%) |
Jan 04, 2005 | 13.86 | 13.86 | 13.28 | 13.44 | 8,671,379 | -0.33(-2.39%) |
Jan 03, 2005 | 14.04 | 14.04 | 13.71 | 13.76 | 9,370,368 | -0.28(-1.96%) |
Dec 31, 2004 | 14.03 | 14.10 | 14.02 | 14.04 | 3,882,327 | +0.01(+0.08%) |
Dec 30, 2004 | 13.97 | 14.05 | 13.96 | 14.03 | 4,107,021 | +0.06(+0.46%) |
Dec 29, 2004 | 13.95 | 14.05 | 13.94 | 13.96 | 4,947,503 | -0.08(-0.56%) |
Dec 28, 2004 | 13.85 | 14.07 | 13.84 | 14.04 | 5,429,747 | +0.30(+2.15%) |
Dec 27, 2004 | 13.88 | 13.94 | 13.69 | 13.75 | 4,356,092 | -0.12(-0.84%) |
Dec 23, 2004 | 13.95 | 14.01 | 13.80 | 13.86 | 4,078,404 | -0.06(-0.42%) |
Dec 22, 2004 | 13.87 | 14.01 | 13.84 | 13.92 | 5,615,225 | +0.02(+0.11%) |
Dec 21, 2004 | 13.94 | 13.98 | 13.80 | 13.91 | 8,532,005 | -0.05(-0.34%) |
Dec 20, 2004 | 13.92 | 14.02 | 13.82 | 13.95 | 13,687,244 | +0.18(+1.27%) |
Dec 17, 2004 | 13.61 | 13.81 | 13.60 | 13.78 | 12,262,770 | +0.11(+0.82%) |
Dec 16, 2004 | 13.70 | 13.86 | 13.61 | 13.67 | 10,891,290 | -0.09(-0.67%) |
Dec 15, 2004 | 13.56 | 13.88 | 13.51 | 13.76 | 12,696,260 | +0.24(+1.77%) |
Dec 14, 2004 | 13.50 | 13.62 | 13.37 | 13.52 | 9,303,595 | +0.02(+0.14%) |
Dec 13, 2004 | 13.35 | 13.54 | 13.25 | 13.50 | 7,523,003 | +0.19(+1.40%) |
Dec 10, 2004 | 13.59 | 13.59 | 13.14 | 13.31 | 7,933,175 | -0.04(-0.27%) |
Dec 09, 2004 | 13.00 | 13.44 | 12.88 | 13.35 | 11,989,852 | +0.31(+2.34%) |
Dec 08, 2004 | 13.16 | 13.20 | 12.98 | 13.04 | 9,555,316 | -0.12(-0.89%) |
Dec 07, 2004 | 13.30 | 13.35 | 13.15 | 13.16 | 10,217,209 | -0.10(-0.73%) |
Dec 06, 2004 | 13.28 | 13.37 | 13.22 | 13.26 | 7,718,550 | -0.14(-1.01%) |
Dec 03, 2004 | 13.40 | 13.45 | 13.27 | 13.39 | 9,717,477 | -0.00(-0.03%) |
Dec 02, 2004 | 13.55 | 13.55 | 13.21 | 13.40 | 13,308,868 | -0.15(-1.10%) |