Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.08 | 15.11 | 14.85 | 14.99 | 1,710,766 | +0.00(+0.01%) |
Feb 25, 2005 | 14.85 | 15.03 | 14.78 | 14.99 | 1,638,068 | +0.54(+3.74%) |
Feb 24, 2005 | 14.40 | 14.47 | 14.25 | 14.45 | 1,507,778 | +0.23(+1.60%) |
Feb 23, 2005 | 14.25 | 14.36 | 14.22 | 14.22 | 2,501,948 | -0.05(-0.36%) |
Feb 22, 2005 | 14.27 | 14.51 | 14.27 | 14.28 | 1,691,883 | +0.15(+1.07%) |
Feb 18, 2005 | 14.03 | 14.16 | 14.03 | 14.13 | 1,113,131 | +0.18(+1.26%) |
Feb 17, 2005 | 13.94 | 14.10 | 13.90 | 13.95 | 1,399,203 | +0.07(+0.49%) |
Feb 16, 2005 | 13.87 | 13.95 | 13.78 | 13.88 | 1,347,275 | +0.12(+0.88%) |
Feb 15, 2005 | 13.68 | 13.91 | 13.65 | 13.76 | 1,442,633 | +0.19(+1.41%) |
Feb 14, 2005 | 13.62 | 13.63 | 13.51 | 13.57 | 984,729 | +0.15(+1.13%) |
Feb 11, 2005 | 13.31 | 13.44 | 13.26 | 13.42 | 585,361 | +0.24(+1.81%) |
Feb 10, 2005 | 13.06 | 13.19 | 13.03 | 13.18 | 1,195,270 | +0.40(+3.12%) |
Feb 09, 2005 | 12.86 | 12.89 | 12.78 | 12.78 | 1,171,667 | -0.26(-1.98%) |
Feb 08, 2005 | 13.01 | 13.08 | 13.01 | 13.04 | 1,029,103 | -0.09(-0.70%) |
Feb 07, 2005 | 13.26 | 13.31 | 13.10 | 13.13 | 2,129,960 | -0.14(-1.03%) |
Feb 04, 2005 | 13.13 | 13.29 | 13.12 | 13.27 | 1,844,833 | -0.05(-0.38%) |
Feb 03, 2005 | 13.24 | 13.34 | 13.20 | 13.32 | 1,182,996 | -0.23(-1.71%) |
Feb 02, 2005 | 13.54 | 13.57 | 13.42 | 13.55 | 1,081,974 | -0.19(-1.39%) |
Feb 01, 2005 | 13.63 | 13.79 | 13.55 | 13.74 | 1,704,157 | +0.44(+3.30%) |
Jan 31, 2005 | 13.20 | 13.43 | 13.20 | 13.30 | 2,462,295 | +0.18(+1.34%) |
Jan 28, 2005 | 13.16 | 13.18 | 13.08 | 13.13 | 643,897 | -0.19(-1.40%) |
Jan 27, 2005 | 13.27 | 13.33 | 13.15 | 13.31 | 1,385,041 | +0.10(+0.77%) |
Jan 26, 2005 | 13.17 | 13.23 | 13.11 | 13.21 | 1,318,007 | -0.04(-0.33%) |
Jan 25, 2005 | 13.17 | 13.27 | 13.12 | 13.26 | 3,092,031 | -0.12(-0.87%) |
Jan 24, 2005 | 13.36 | 13.55 | 13.28 | 13.37 | 3,228,930 | +0.45(+3.48%) |
Jan 21, 2005 | 12.64 | 12.97 | 12.64 | 12.92 | 2,510,446 | +0.45(+3.64%) |
Jan 20, 2005 | 12.50 | 12.51 | 12.44 | 12.47 | 5,578,873 | -0.08(-0.62%) |
Jan 19, 2005 | 12.70 | 12.72 | 12.51 | 12.55 | 2,864,495 | +0.06(+0.51%) |
Jan 18, 2005 | 12.51 | 12.55 | 12.43 | 12.48 | 1,653,174 | +0.10(+0.84%) |
Jan 14, 2005 | 12.31 | 12.44 | 12.31 | 12.38 | 706,210 | +0.29(+2.41%) |
Jan 13, 2005 | 12.16 | 12.27 | 12.09 | 12.09 | 1,284,019 | -0.13(-1.04%) |
Jan 12, 2005 | 12.15 | 12.23 | 12.12 | 12.21 | 1,184,885 | +0.19(+1.60%) |
Jan 11, 2005 | 12.10 | 12.11 | 12.00 | 12.02 | 1,131,069 | +0.13(+1.11%) |
Jan 10, 2005 | 11.87 | 11.95 | 11.85 | 11.89 | 950,740 | +0.06(+0.52%) |
Jan 07, 2005 | 11.93 | 11.96 | 11.71 | 11.83 | 1,041,377 | +0.00(+0.04%) |
Jan 06, 2005 | 11.88 | 11.92 | 11.82 | 11.82 | 830,835 | +0.01(+0.05%) |
Jan 05, 2005 | 11.76 | 11.87 | 11.73 | 11.82 | 1,434,135 | -0.01(-0.11%) |
Jan 04, 2005 | 12.08 | 12.11 | 11.78 | 11.83 | 2,267,804 | -0.51(-4.13%) |
Jan 03, 2005 | 12.65 | 12.65 | 12.33 | 12.34 | 947,908 | -0.29(-2.27%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.56 | 12.63 | 310,619 | +0.06(+0.51%) |
Dec 30, 2004 | 12.55 | 12.61 | 12.51 | 12.56 | 590,082 | +0.05(+0.42%) |
Dec 29, 2004 | 12.39 | 12.54 | 12.37 | 12.51 | 1,044,209 | +0.09(+0.72%) |
Dec 28, 2004 | 12.30 | 12.44 | 12.30 | 12.42 | 591,970 | +0.13(+1.07%) |
Dec 27, 2004 | 12.33 | 12.39 | 12.29 | 12.29 | 483,395 | -0.02(-0.19%) |
Dec 23, 2004 | 12.19 | 12.34 | 12.19 | 12.31 | 396,535 | +0.09(+0.71%) |
Dec 22, 2004 | 12.21 | 12.25 | 12.14 | 12.22 | 1,059,315 | -0.08(-0.61%) |
Dec 21, 2004 | 12.24 | 12.34 | 12.20 | 12.30 | 870,489 | +0.12(+0.96%) |
Dec 20, 2004 | 12.17 | 12.24 | 12.17 | 12.18 | 718,484 | +0.16(+1.34%) |
Dec 17, 2004 | 11.96 | 12.07 | 11.95 | 12.02 | 1,083,863 | +0.20(+1.70%) |
Dec 16, 2004 | 11.88 | 11.92 | 11.74 | 11.82 | 1,412,420 | -0.12(-1.02%) |
Dec 15, 2004 | 11.97 | 11.98 | 11.87 | 11.94 | 1,504,001 | -0.05(-0.40%) |
Dec 14, 2004 | 11.88 | 12.02 | 11.86 | 11.99 | 1,350,108 | -0.03(-0.26%) |
Dec 13, 2004 | 11.84 | 12.05 | 11.82 | 12.02 | 1,340,666 | +0.20(+1.71%) |
Dec 10, 2004 | 11.69 | 11.85 | 11.68 | 11.82 | 1,249,086 | -0.06(-0.48%) |
Dec 09, 2004 | 11.73 | 11.91 | 11.62 | 11.88 | 1,237,756 | -0.00(-0.02%) |
Dec 08, 2004 | 11.70 | 11.95 | 11.68 | 11.88 | 1,651,286 | -0.17(-1.37%) |
Dec 07, 2004 | 12.15 | 12.24 | 12.04 | 12.04 | 1,840,112 | -0.30(-2.39%) |
Dec 06, 2004 | 12.29 | 12.46 | 12.26 | 12.34 | 1,013,997 | -0.03(-0.23%) |
Dec 03, 2004 | 12.25 | 12.42 | 12.25 | 12.37 | 1,090,472 | -0.08(-0.67%) |
Dec 02, 2004 | 12.61 | 12.61 | 12.32 | 12.45 | 1,824,062 | -0.19(-1.53%) |