Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.61 | 13.43 | 12.61 | 13.32 | 20,518,362 | -0.02(-0.17%) |
Feb 25, 2005 | 13.18 | 13.39 | 13.12 | 13.34 | 10,344,736 | +0.12(+0.91%) |
Feb 24, 2005 | 13.15 | 13.22 | 12.90 | 13.22 | 12,111,919 | +0.14(+1.09%) |
Feb 23, 2005 | 12.81 | 13.08 | 12.81 | 13.08 | 8,376,697 | +0.25(+1.93%) |
Feb 22, 2005 | 13.05 | 13.07 | 12.83 | 12.83 | 11,137,107 | -0.15(-1.14%) |
Feb 18, 2005 | 12.79 | 13.08 | 12.74 | 12.98 | 13,658,133 | +0.20(+1.59%) |
Feb 17, 2005 | 13.10 | 13.14 | 12.77 | 12.77 | 12,030,047 | -0.27(-2.04%) |
Feb 16, 2005 | 12.82 | 13.10 | 12.80 | 13.04 | 11,583,010 | +0.22(+1.75%) |
Feb 15, 2005 | 12.82 | 12.97 | 12.69 | 12.82 | 10,265,414 | -0.04(-0.34%) |
Feb 14, 2005 | 12.94 | 13.00 | 12.79 | 12.86 | 8,409,276 | -0.10(-0.78%) |
Feb 11, 2005 | 12.93 | 13.09 | 12.90 | 12.96 | 13,179,085 | +0.07(+0.57%) |
Feb 10, 2005 | 12.50 | 12.97 | 12.47 | 12.89 | 15,256,191 | +0.47(+3.83%) |
Feb 09, 2005 | 12.44 | 12.64 | 12.34 | 12.41 | 14,189,875 | -0.02(-0.20%) |
Feb 08, 2005 | 12.28 | 12.49 | 12.21 | 12.44 | 9,134,507 | +0.13(+1.08%) |
Feb 07, 2005 | 12.46 | 12.50 | 12.16 | 12.31 | 11,741,371 | -0.16(-1.25%) |
Feb 04, 2005 | 12.50 | 12.62 | 12.37 | 12.46 | 10,213,288 | +0.04(+0.31%) |
Feb 03, 2005 | 12.35 | 12.46 | 12.19 | 12.42 | 13,779,100 | +0.05(+0.37%) |
Feb 02, 2005 | 12.06 | 12.40 | 12.06 | 12.38 | 19,725,424 | +0.32(+2.62%) |
Feb 01, 2005 | 12.01 | 12.15 | 11.92 | 12.06 | 10,676,755 | +0.05(+0.43%) |
Jan 31, 2005 | 11.72 | 12.09 | 11.67 | 12.01 | 15,165,537 | +0.17(+1.48%) |
Jan 28, 2005 | 11.87 | 11.90 | 11.68 | 11.83 | 11,920,129 | -0.08(-0.70%) |
Jan 27, 2005 | 11.83 | 11.98 | 11.78 | 11.92 | 12,923,554 | +0.10(+0.88%) |
Jan 26, 2005 | 11.74 | 11.86 | 11.68 | 11.81 | 16,411,744 | +0.08(+0.68%) |
Jan 25, 2005 | 11.72 | 11.92 | 11.62 | 11.73 | 20,912,990 | +0.12(+1.03%) |
Jan 24, 2005 | 11.51 | 11.73 | 11.51 | 11.61 | 22,568,838 | +0.20(+1.78%) |
Jan 21, 2005 | 11.49 | 11.64 | 11.41 | 11.41 | 18,614,348 | +0.02(+0.20%) |
Jan 20, 2005 | 11.31 | 11.51 | 11.25 | 11.39 | 12,358,101 | -0.06(-0.51%) |
Jan 19, 2005 | 11.39 | 11.53 | 11.38 | 11.45 | 10,053,510 | +0.06(+0.54%) |
Jan 18, 2005 | 11.52 | 11.58 | 11.35 | 11.38 | 11,850,156 | +0.02(+0.19%) |
Jan 14, 2005 | 11.33 | 11.40 | 11.25 | 11.36 | 9,159,720 | +0.03(+0.28%) |
Jan 13, 2005 | 11.35 | 11.48 | 11.29 | 11.33 | 11,688,679 | +0.03(+0.27%) |
Jan 12, 2005 | 11.20 | 11.32 | 11.15 | 11.30 | 24,108,254 | +0.10(+0.88%) |
Jan 11, 2005 | 11.22 | 11.33 | 11.19 | 11.20 | 9,439,897 | -0.08(-0.70%) |
Jan 10, 2005 | 11.29 | 11.41 | 11.22 | 11.28 | 11,597,742 | +0.07(+0.61%) |
Jan 07, 2005 | 11.45 | 11.45 | 11.14 | 11.21 | 12,563,772 | -0.30(-2.58%) |
Jan 06, 2005 | 11.27 | 11.57 | 11.26 | 11.51 | 12,832,050 | +0.22(+1.95%) |
Jan 05, 2005 | 11.25 | 11.39 | 11.21 | 11.29 | 11,674,514 | +0.04(+0.31%) |
Jan 04, 2005 | 11.41 | 11.47 | 11.25 | 11.25 | 12,202,006 | -0.09(-0.76%) |
Jan 03, 2005 | 11.79 | 11.79 | 11.32 | 11.34 | 14,358,151 | -0.48(-4.03%) |
Dec 31, 2004 | 11.82 | 11.88 | 11.81 | 11.82 | 4,634,960 | +0.00(+0.00%) |
Dec 30, 2004 | 11.81 | 11.82 | 11.75 | 11.82 | 6,570,986 | -0.01(-0.09%) |
Dec 29, 2004 | 11.81 | 11.90 | 11.69 | 11.83 | 8,301,341 | +0.12(+1.06%) |
Dec 28, 2004 | 11.63 | 11.72 | 11.62 | 11.70 | 9,292,868 | +0.08(+0.68%) |
Dec 27, 2004 | 11.82 | 11.82 | 11.61 | 11.62 | 10,304,508 | -0.21(-1.75%) |
Dec 23, 2004 | 11.72 | 11.85 | 11.69 | 11.83 | 7,256,273 | +0.11(+0.98%) |
Dec 22, 2004 | 11.79 | 11.86 | 11.60 | 11.72 | 14,085,623 | -0.13(-1.13%) |
Dec 21, 2004 | 11.71 | 11.85 | 11.66 | 11.85 | 8,887,192 | +0.16(+1.34%) |
Dec 20, 2004 | 11.54 | 11.73 | 11.54 | 11.69 | 7,402,452 | +0.12(+1.04%) |
Dec 17, 2004 | 11.56 | 11.66 | 11.50 | 11.57 | 9,583,244 | +0.01(+0.11%) |
Dec 16, 2004 | 11.65 | 11.72 | 11.49 | 11.56 | 9,221,761 | -0.11(-0.95%) |
Dec 15, 2004 | 11.50 | 11.71 | 11.45 | 11.67 | 11,655,250 | +0.19(+1.61%) |
Dec 14, 2004 | 11.38 | 11.59 | 11.38 | 11.49 | 10,087,789 | +0.18(+1.56%) |
Dec 13, 2004 | 11.14 | 11.31 | 11.13 | 11.31 | 9,709,876 | +0.19(+1.73%) |
Dec 10, 2004 | 11.39 | 11.39 | 11.04 | 11.12 | 8,862,829 | -0.05(-0.49%) |
Dec 09, 2004 | 11.02 | 11.18 | 10.97 | 11.17 | 11,012,458 | +0.18(+1.62%) |
Dec 08, 2004 | 10.99 | 11.10 | 10.82 | 10.99 | 13,539,717 | +0.01(+0.06%) |
Dec 07, 2004 | 11.18 | 11.21 | 10.96 | 10.99 | 16,472,935 | -0.20(-1.75%) |
Dec 06, 2004 | 11.26 | 11.32 | 11.05 | 11.18 | 11,977,921 | -0.02(-0.17%) |
Dec 03, 2004 | 10.95 | 11.24 | 10.93 | 11.20 | 17,207,514 | +0.25(+2.29%) |
Dec 02, 2004 | 11.08 | 11.13 | 10.80 | 10.95 | 21,704,794 | -0.28(-2.48%) |