Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.07 | 13.10 | 12.88 | 13.07 | 891,509 | +0.08(+0.59%) |
Feb 25, 2005 | 12.93 | 13.04 | 12.87 | 13.00 | 1,067,862 | +0.07(+0.54%) |
Feb 24, 2005 | 12.99 | 13.12 | 12.70 | 12.93 | 2,114,522 | -0.59(-4.34%) |
Feb 23, 2005 | 13.37 | 13.56 | 13.37 | 13.51 | 697,104 | +0.15(+1.10%) |
Feb 22, 2005 | 13.44 | 13.51 | 13.30 | 13.37 | 962,996 | -0.03(-0.26%) |
Feb 18, 2005 | 13.30 | 13.48 | 13.30 | 13.40 | 885,349 | +0.19(+1.43%) |
Feb 17, 2005 | 13.26 | 13.29 | 13.15 | 13.21 | 570,892 | -0.04(-0.32%) |
Feb 16, 2005 | 13.19 | 13.29 | 13.12 | 13.26 | 802,114 | +0.10(+0.74%) |
Feb 15, 2005 | 13.22 | 13.23 | 13.05 | 13.16 | 610,575 | -0.01(-0.11%) |
Feb 14, 2005 | 13.10 | 13.23 | 13.10 | 13.17 | 586,651 | +0.04(+0.32%) |
Feb 11, 2005 | 13.05 | 13.15 | 12.96 | 13.13 | 653,983 | +0.08(+0.64%) |
Feb 10, 2005 | 12.96 | 13.08 | 12.85 | 13.05 | 838,789 | +0.08(+0.65%) |
Feb 09, 2005 | 12.97 | 13.06 | 12.86 | 12.96 | 1,112,703 | +0.07(+0.54%) |
Feb 08, 2005 | 12.98 | 13.08 | 12.79 | 12.89 | 429,064 | -0.06(-0.48%) |
Feb 07, 2005 | 13.05 | 13.10 | 12.86 | 12.96 | 508,001 | +0.01(+0.11%) |
Feb 04, 2005 | 12.73 | 12.94 | 12.70 | 12.94 | 754,265 | +0.32(+2.54%) |
Feb 03, 2005 | 12.70 | 12.73 | 12.52 | 12.62 | 570,606 | +0.01(+0.11%) |
Feb 02, 2005 | 12.75 | 12.79 | 12.56 | 12.61 | 871,739 | -0.15(-1.15%) |
Feb 01, 2005 | 12.36 | 12.82 | 12.32 | 12.75 | 990,502 | +0.45(+3.63%) |
Jan 31, 2005 | 12.59 | 12.62 | 12.27 | 12.31 | 2,056,645 | -0.14(-1.12%) |
Jan 28, 2005 | 12.75 | 12.79 | 12.33 | 12.45 | 1,054,969 | -0.22(-1.76%) |
Jan 27, 2005 | 12.91 | 13.03 | 12.63 | 12.67 | 806,842 | -0.14(-1.09%) |
Jan 26, 2005 | 12.84 | 12.92 | 12.77 | 12.81 | 690,801 | +0.13(+0.99%) |
Jan 25, 2005 | 12.68 | 12.91 | 12.65 | 12.68 | 723,751 | +0.01(+0.06%) |
Jan 24, 2005 | 12.98 | 12.98 | 12.64 | 12.68 | 759,852 | -0.23(-1.79%) |
Jan 21, 2005 | 13.01 | 13.03 | 12.81 | 12.91 | 780,625 | +0.22(+1.71%) |
Jan 20, 2005 | 12.93 | 12.95 | 12.66 | 12.69 | 556,709 | -0.16(-1.25%) |
Jan 19, 2005 | 13.11 | 13.15 | 12.84 | 12.85 | 526,052 | -0.18(-1.39%) |
Jan 18, 2005 | 12.89 | 13.07 | 12.75 | 13.03 | 1,074,452 | +0.21(+1.63%) |
Jan 14, 2005 | 12.66 | 12.90 | 12.66 | 12.82 | 441,098 | +0.08(+0.66%) |
Jan 13, 2005 | 12.77 | 12.93 | 12.61 | 12.74 | 780,052 | +0.08(+0.66%) |
Jan 12, 2005 | 12.56 | 12.67 | 12.34 | 12.66 | 1,110,840 | +0.17(+1.34%) |
Jan 11, 2005 | 13.07 | 13.07 | 12.49 | 12.49 | 1,405,813 | -0.59(-4.48%) |
Jan 10, 2005 | 13.02 | 13.20 | 13.00 | 13.07 | 777,187 | +0.16(+1.24%) |
Jan 07, 2005 | 13.02 | 13.12 | 12.82 | 12.91 | 723,178 | -0.06(-0.43%) |
Jan 06, 2005 | 13.16 | 13.19 | 12.91 | 12.97 | 933,914 | +0.15(+1.14%) |
Jan 05, 2005 | 13.30 | 13.35 | 12.78 | 12.82 | 1,163,417 | -0.43(-3.27%) |
Jan 04, 2005 | 13.61 | 13.65 | 13.23 | 13.26 | 839,075 | -0.22(-1.61%) |
Jan 03, 2005 | 13.82 | 13.89 | 13.43 | 13.47 | 1,074,595 | -0.25(-1.83%) |
Dec 31, 2004 | 13.93 | 13.93 | 13.72 | 13.72 | 448,977 | -0.12(-0.86%) |
Dec 30, 2004 | 13.87 | 13.90 | 13.69 | 13.84 | 418,750 | +0.06(+0.46%) |
Dec 29, 2004 | 13.81 | 13.82 | 13.63 | 13.78 | 439,809 | +0.06(+0.41%) |
Dec 28, 2004 | 13.70 | 13.74 | 13.52 | 13.72 | 699,253 | +0.15(+1.08%) |
Dec 27, 2004 | 13.68 | 13.74 | 13.49 | 13.58 | 793,805 | +0.03(+0.26%) |
Dec 23, 2004 | 13.52 | 13.56 | 13.44 | 13.54 | 478,919 | +0.12(+0.88%) |
Dec 22, 2004 | 13.50 | 13.51 | 13.39 | 13.42 | 679,054 | +0.01(+0.10%) |
Dec 21, 2004 | 13.53 | 13.55 | 13.35 | 13.41 | 536,796 | +0.01(+0.05%) |
Dec 20, 2004 | 13.45 | 13.56 | 13.29 | 13.40 | 655,702 | +0.10(+0.79%) |
Dec 17, 2004 | 13.45 | 13.51 | 13.30 | 13.30 | 1,022,878 | -0.15(-1.14%) |
Dec 16, 2004 | 13.70 | 13.71 | 13.40 | 13.45 | 685,787 | -0.14(-1.03%) |
Dec 15, 2004 | 13.65 | 13.82 | 13.35 | 13.59 | 798,103 | -0.06(-0.46%) |
Dec 14, 2004 | 13.56 | 13.89 | 13.52 | 13.65 | 1,080,756 | +0.29(+2.19%) |
Dec 13, 2004 | 13.23 | 13.56 | 12.89 | 13.36 | 1,940,748 | +0.73(+5.75%) |
Dec 10, 2004 | 12.77 | 12.80 | 12.58 | 12.63 | 710,714 | -0.10(-0.77%) |
Dec 09, 2004 | 12.88 | 12.91 | 12.56 | 12.73 | 849,390 | -0.15(-1.14%) |
Dec 08, 2004 | 12.90 | 12.94 | 12.72 | 12.88 | 394,109 | +0.02(+0.16%) |
Dec 07, 2004 | 13.15 | 13.15 | 12.85 | 12.86 | 606,277 | -0.16(-1.23%) |
Dec 06, 2004 | 13.00 | 13.08 | 12.84 | 13.02 | 1,013,567 | -0.03(-0.27%) |
Dec 03, 2004 | 13.05 | 13.14 | 12.92 | 13.05 | 641,376 | +0.10(+0.75%) |
Dec 02, 2004 | 12.98 | 13.05 | 12.94 | 12.96 | 430,783 | -0.05(-0.38%) |