Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.52 | 12.71 | 12.49 | 12.59 | 25,200 | +0.12(+0.96%) |
Feb 25, 2005 | 12.45 | 12.58 | 12.41 | 12.47 | 19,867 | +0.02(+0.18%) |
Feb 24, 2005 | 12.37 | 12.58 | 12.29 | 12.45 | 359,876 | +0.04(+0.30%) |
Feb 23, 2005 | 12.26 | 12.48 | 12.11 | 12.41 | 164,804 | +0.19(+1.53%) |
Feb 22, 2005 | 12.47 | 12.56 | 12.22 | 12.22 | 123,870 | -0.32(-2.57%) |
Feb 18, 2005 | 12.36 | 12.97 | 12.30 | 12.55 | 273,474 | +0.19(+1.52%) |
Feb 17, 2005 | 12.67 | 12.71 | 12.34 | 12.36 | 159,604 | -0.31(-2.43%) |
Feb 16, 2005 | 12.81 | 12.82 | 12.58 | 12.67 | 361,743 | -0.12(-0.94%) |
Feb 15, 2005 | 12.71 | 12.94 | 12.71 | 12.79 | 351,876 | +0.04(+0.29%) |
Feb 14, 2005 | 12.97 | 12.97 | 11.96 | 12.75 | 326,675 | -0.30(-2.30%) |
Feb 11, 2005 | 13.14 | 13.14 | 12.90 | 13.05 | 113,469 | -0.11(-0.85%) |
Feb 10, 2005 | 13.35 | 13.46 | 12.94 | 13.16 | 239,606 | -0.15(-1.13%) |
Feb 09, 2005 | 13.16 | 13.35 | 13.12 | 13.31 | 113,203 | +0.11(+0.85%) |
Feb 08, 2005 | 12.86 | 13.20 | 12.76 | 13.20 | 94,669 | +0.12(+0.92%) |
Feb 07, 2005 | 13.12 | 13.16 | 13.08 | 13.08 | 119,736 | -0.08(-0.63%) |
Feb 04, 2005 | 13.09 | 13.33 | 13.09 | 13.16 | 252,273 | +0.05(+0.40%) |
Feb 03, 2005 | 12.94 | 13.12 | 12.90 | 13.11 | 98,402 | -0.01(-0.11%) |
Feb 02, 2005 | 12.52 | 13.18 | 12.45 | 13.12 | 181,738 | +0.56(+4.48%) |
Feb 01, 2005 | 12.60 | 12.60 | 12.45 | 12.56 | 138,403 | +0.02(+0.18%) |
Jan 31, 2005 | 12.49 | 12.56 | 12.41 | 12.54 | 43,201 | +0.02(+0.12%) |
Jan 28, 2005 | 12.73 | 12.75 | 12.51 | 12.52 | 48,534 | -0.20(-1.59%) |
Jan 27, 2005 | 12.46 | 12.79 | 12.46 | 12.73 | 103,869 | +0.28(+2.23%) |
Jan 26, 2005 | 12.49 | 12.49 | 12.30 | 12.45 | 127,603 | -0.07(-0.60%) |
Jan 25, 2005 | 12.41 | 12.60 | 12.39 | 12.52 | 66,801 | +0.04(+0.30%) |
Jan 24, 2005 | 12.75 | 12.76 | 12.41 | 12.49 | 84,935 | -0.30(-2.35%) |
Jan 21, 2005 | 12.64 | 13.06 | 12.56 | 12.79 | 124,403 | -0.04(-0.29%) |
Jan 20, 2005 | 12.75 | 12.94 | 12.64 | 12.82 | 122,003 | +0.00(+0.00%) |
Jan 19, 2005 | 12.82 | 12.94 | 12.79 | 12.82 | 73,602 | -0.05(-0.41%) |
Jan 18, 2005 | 12.92 | 12.96 | 12.82 | 12.88 | 88,135 | -0.12(-0.92%) |
Jan 14, 2005 | 12.70 | 13.08 | 12.67 | 13.00 | 99,469 | +0.26(+2.06%) |
Jan 13, 2005 | 12.64 | 12.86 | 12.62 | 12.73 | 278,141 | +0.08(+0.65%) |
Jan 12, 2005 | 12.52 | 12.75 | 12.52 | 12.65 | 317,875 | +0.05(+0.42%) |
Jan 11, 2005 | 12.71 | 12.82 | 12.49 | 12.60 | 224,139 | -0.07(-0.59%) |
Jan 10, 2005 | 12.67 | 12.79 | 12.59 | 12.67 | 616,417 | -0.04(-0.29%) |
Jan 07, 2005 | 12.75 | 12.86 | 12.69 | 12.71 | 192,272 | -0.04(-0.29%) |
Jan 06, 2005 | 12.75 | 12.82 | 12.61 | 12.75 | 255,473 | -0.08(-0.58%) |
Jan 05, 2005 | 13.01 | 13.05 | 12.75 | 12.82 | 76,668 | -0.22(-1.72%) |
Jan 04, 2005 | 13.14 | 13.39 | 12.97 | 13.05 | 263,874 | -0.11(-0.85%) |
Jan 03, 2005 | 13.09 | 13.46 | 12.86 | 13.16 | 195,472 | +0.04(+0.29%) |
Dec 31, 2004 | 13.18 | 13.24 | 13.05 | 13.12 | 70,801 | -0.10(-0.74%) |
Dec 30, 2004 | 13.16 | 13.23 | 12.97 | 13.22 | 164,537 | -0.05(-0.40%) |
Dec 29, 2004 | 13.24 | 13.27 | 12.97 | 13.27 | 225,473 | -0.08(-0.56%) |
Dec 28, 2004 | 12.90 | 13.40 | 12.76 | 13.35 | 281,474 | +0.41(+3.19%) |
Dec 27, 2004 | 13.41 | 13.42 | 12.94 | 12.94 | 64,135 | -0.47(-3.52%) |
Dec 23, 2004 | 13.24 | 13.42 | 13.22 | 13.41 | 199,205 | +0.21(+1.59%) |
Dec 22, 2004 | 13.05 | 13.26 | 12.82 | 13.20 | 365,610 | -0.30(-2.22%) |
Dec 21, 2004 | 12.75 | 13.50 | 12.60 | 13.50 | 595,883 | +0.60(+4.65%) |
Dec 20, 2004 | 13.27 | 13.27 | 12.19 | 12.90 | 1,261,368 | -0.45(-3.37%) |
Dec 17, 2004 | 13.66 | 13.80 | 13.35 | 13.35 | 2,228,996 | -0.38(-2.73%) |
Dec 16, 2004 | 13.50 | 14.17 | 13.50 | 13.72 | 537,081 | +0.23(+1.67%) |
Dec 15, 2004 | 12.75 | 13.76 | 12.75 | 13.50 | 2,064,058 | +0.67(+5.26%) |