Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.89 | 12.96 | 12.85 | 12.93 | 72,545 | +0.01(+0.05%) |
Feb 25, 2005 | 12.84 | 12.92 | 12.84 | 12.92 | 1,564,527 | +0.06(+0.44%) |
Feb 24, 2005 | 12.82 | 12.89 | 12.78 | 12.87 | 69,808 | +0.02(+0.14%) |
Feb 23, 2005 | 12.82 | 12.88 | 12.80 | 12.85 | 129,122 | +0.04(+0.34%) |
Feb 22, 2005 | 12.91 | 12.97 | 12.79 | 12.80 | 83,039 | -0.22(-1.70%) |
Feb 18, 2005 | 13.07 | 13.07 | 13.01 | 13.03 | 76,652 | -0.04(-0.30%) |
Feb 17, 2005 | 13.16 | 13.16 | 13.05 | 13.06 | 109,503 | -0.04(-0.33%) |
Feb 16, 2005 | 13.08 | 13.14 | 13.08 | 13.11 | 407,899 | -0.04(-0.30%) |
Feb 15, 2005 | 13.11 | 13.17 | 13.08 | 13.15 | 66,614 | +0.11(+0.82%) |
Feb 14, 2005 | 13.04 | 13.07 | 13.03 | 13.04 | 106,765 | -0.05(-0.42%) |
Feb 11, 2005 | 12.95 | 13.12 | 12.94 | 13.10 | 97,640 | +0.10(+0.76%) |
Feb 10, 2005 | 12.99 | 13.01 | 12.92 | 13.00 | 117,715 | +0.05(+0.36%) |
Feb 09, 2005 | 13.11 | 13.11 | 12.95 | 12.95 | 523,790 | -0.16(-1.24%) |
Feb 08, 2005 | 13.13 | 13.15 | 13.09 | 13.11 | 142,354 | -0.03(-0.20%) |
Feb 07, 2005 | 13.08 | 13.17 | 13.08 | 13.14 | 725,915 | +0.03(+0.23%) |
Feb 04, 2005 | 13.02 | 13.12 | 13.02 | 13.11 | 128,210 | +0.07(+0.54%) |
Feb 03, 2005 | 13.01 | 13.04 | 12.96 | 13.04 | 451,700 | -0.01(-0.08%) |
Feb 02, 2005 | 13.01 | 13.06 | 12.98 | 13.05 | 56,120 | +0.07(+0.56%) |
Feb 01, 2005 | 12.93 | 13.01 | 12.93 | 12.98 | 565,310 | +0.04(+0.27%) |
Jan 31, 2005 | 12.97 | 12.98 | 12.92 | 12.94 | 48,820 | +0.09(+0.68%) |
Jan 28, 2005 | 12.90 | 12.90 | 12.78 | 12.85 | 46,995 | -0.04(-0.27%) |
Jan 27, 2005 | 12.89 | 12.94 | 12.85 | 12.89 | 56,576 | -0.04(-0.27%) |
Jan 26, 2005 | 12.84 | 12.92 | 12.83 | 12.92 | 64,789 | +0.08(+0.63%) |
Jan 25, 2005 | 12.89 | 12.92 | 12.84 | 12.84 | 55,664 | +0.05(+0.38%) |
Jan 24, 2005 | 12.96 | 12.96 | 12.80 | 12.80 | 544,778 | -0.12(-0.95%) |
Jan 21, 2005 | 12.97 | 13.01 | 12.90 | 12.92 | 4,187,586 | -0.08(-0.64%) |
Jan 20, 2005 | 13.05 | 13.07 | 12.99 | 13.00 | 133,685 | -0.16(-1.20%) |
Jan 19, 2005 | 13.27 | 13.27 | 13.16 | 13.16 | 510,558 | -0.12(-0.87%) |
Jan 18, 2005 | 13.14 | 13.28 | 13.09 | 13.28 | 723,633 | +0.14(+1.05%) |
Jan 14, 2005 | 13.04 | 13.15 | 13.04 | 13.14 | 310,259 | +0.11(+0.84%) |
Jan 13, 2005 | 13.13 | 13.13 | 13.01 | 13.03 | 60,683 | -0.12(-0.92%) |
Jan 12, 2005 | 13.09 | 13.15 | 12.97 | 13.15 | 89,883 | +0.07(+0.54%) |
Jan 11, 2005 | 13.13 | 13.13 | 13.06 | 13.08 | 1,426,279 | -0.05(-0.38%) |
Jan 10, 2005 | 13.12 | 13.19 | 13.09 | 13.13 | 750,553 | +0.01(+0.05%) |
Jan 07, 2005 | 13.15 | 13.16 | 13.06 | 13.12 | 177,486 | -0.01(-0.08%) |
Jan 06, 2005 | 13.11 | 13.17 | 13.09 | 13.13 | 92,621 | +0.00(+0.02%) |
Jan 05, 2005 | 13.17 | 13.21 | 13.13 | 13.13 | 59,314 | -0.04(-0.32%) |
Jan 04, 2005 | 13.39 | 13.39 | 13.14 | 13.17 | 1,547,189 | -0.16(-1.23%) |
Jan 03, 2005 | 13.46 | 13.52 | 13.33 | 13.34 | 841,806 | -0.07(-0.56%) |
Dec 31, 2004 | 13.45 | 13.47 | 13.39 | 13.41 | 51,101 | -0.04(-0.26%) |
Dec 30, 2004 | 13.40 | 13.46 | 13.40 | 13.45 | 29,200 | +0.02(+0.18%) |
Dec 29, 2004 | 13.40 | 13.42 | 13.38 | 13.42 | 211,250 | +0.05(+0.34%) |
Dec 28, 2004 | 13.26 | 13.38 | 13.26 | 13.38 | 36,501 | +0.11(+0.86%) |
Dec 27, 2004 | 13.33 | 13.34 | 13.25 | 13.26 | 35,588 | +0.03(+0.25%) |
Dec 23, 2004 | 13.30 | 13.30 | 13.23 | 13.23 | 100,377 | -0.05(-0.38%) |
Dec 22, 2004 | 13.21 | 13.31 | 13.20 | 13.28 | 109,503 | +0.07(+0.56%) |
Dec 21, 2004 | 13.10 | 13.24 | 13.10 | 13.21 | 62,051 | +0.10(+0.79%) |
Dec 20, 2004 | 13.15 | 13.21 | 13.09 | 13.10 | 80,758 | -0.01(-0.10%) |
Dec 17, 2004 | 13.16 | 13.20 | 13.10 | 13.12 | 32,850 | -0.06(-0.48%) |
Dec 16, 2004 | 13.21 | 13.24 | 13.15 | 13.18 | 35,588 | -0.05(-0.35%) |
Dec 15, 2004 | 13.17 | 13.25 | 13.15 | 13.22 | 46,995 | +0.08(+0.58%) |
Dec 14, 2004 | 13.09 | 13.19 | 13.05 | 13.15 | 149,198 | +0.09(+0.67%) |
Dec 13, 2004 | 13.04 | 13.07 | 13.00 | 13.06 | 68,895 | +0.04(+0.32%) |
Dec 10, 2004 | 12.94 | 13.05 | 12.94 | 13.02 | 49,732 | +0.01(+0.08%) |
Dec 09, 2004 | 12.91 | 13.02 | 12.84 | 13.01 | 110,415 | +0.12(+0.95%) |
Dec 08, 2004 | 12.89 | 12.92 | 12.84 | 12.89 | 416,112 | +0.02(+0.14%) |
Dec 07, 2004 | 12.95 | 12.97 | 12.87 | 12.87 | 166,079 | -0.06(-0.49%) |
Dec 06, 2004 | 12.96 | 12.96 | 12.89 | 12.93 | 2,523,593 | -0.04(-0.29%) |
Dec 03, 2004 | 12.92 | 13.01 | 12.91 | 12.97 | 2,635,378 | -0.02(-0.15%) |
Dec 02, 2004 | 12.95 | 13.06 | 12.91 | 12.99 | 132,316 | -0.00(-0.03%) |