Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.62 | 12.66 | 12.50 | 12.58 | 1,677,855 | -0.05(-0.42%) |
Feb 25, 2005 | 12.48 | 12.66 | 12.44 | 12.63 | 1,026,415 | +0.18(+1.41%) |
Feb 24, 2005 | 12.39 | 12.51 | 12.25 | 12.46 | 1,282,015 | +0.05(+0.40%) |
Feb 23, 2005 | 12.24 | 12.59 | 12.16 | 12.41 | 1,885,104 | +0.19(+1.52%) |
Feb 22, 2005 | 12.36 | 12.49 | 12.21 | 12.22 | 1,631,711 | -0.24(-1.92%) |
Feb 18, 2005 | 12.43 | 12.48 | 12.34 | 12.46 | 1,831,537 | -0.03(-0.27%) |
Feb 17, 2005 | 12.69 | 12.70 | 12.48 | 12.49 | 1,377,514 | -0.23(-1.78%) |
Feb 16, 2005 | 12.87 | 12.87 | 12.65 | 12.72 | 795,090 | -0.15(-1.14%) |
Feb 15, 2005 | 12.71 | 12.88 | 12.67 | 12.87 | 1,001,336 | +0.15(+1.20%) |
Feb 14, 2005 | 12.73 | 12.79 | 12.65 | 12.71 | 990,502 | +0.01(+0.08%) |
Feb 11, 2005 | 12.61 | 12.73 | 12.56 | 12.70 | 1,804,853 | +0.07(+0.58%) |
Feb 10, 2005 | 12.75 | 12.81 | 12.57 | 12.63 | 2,376,243 | -0.14(-1.09%) |
Feb 09, 2005 | 12.74 | 12.83 | 12.72 | 12.77 | 2,141,909 | +0.03(+0.21%) |
Feb 08, 2005 | 12.71 | 12.85 | 12.69 | 12.74 | 1,186,717 | -0.03(-0.26%) |
Feb 07, 2005 | 12.78 | 12.95 | 12.75 | 12.78 | 1,740,050 | -0.07(-0.52%) |
Feb 04, 2005 | 12.69 | 12.86 | 12.69 | 12.84 | 941,549 | +0.10(+0.81%) |
Feb 03, 2005 | 12.66 | 12.79 | 12.64 | 12.74 | 2,352,168 | +0.07(+0.55%) |
Feb 02, 2005 | 12.59 | 12.73 | 12.58 | 12.67 | 3,783,852 | +0.06(+0.47%) |
Feb 01, 2005 | 12.50 | 12.62 | 12.47 | 12.61 | 2,138,298 | +0.11(+0.90%) |
Jan 31, 2005 | 12.54 | 12.66 | 12.44 | 12.50 | 1,807,863 | +0.01(+0.11%) |
Jan 28, 2005 | 12.51 | 12.53 | 12.36 | 12.48 | 2,845,914 | +0.01(+0.05%) |
Jan 27, 2005 | 12.49 | 12.71 | 12.46 | 12.48 | 3,606,296 | -0.18(-1.44%) |
Jan 26, 2005 | 12.54 | 12.78 | 12.50 | 12.66 | 5,568,242 | +0.29(+2.36%) |
Jan 25, 2005 | 12.14 | 12.46 | 12.10 | 12.37 | 5,869,987 | +0.52(+4.40%) |
Jan 24, 2005 | 11.88 | 12.01 | 11.82 | 11.85 | 4,189,924 | +0.23(+1.97%) |
Jan 21, 2005 | 11.63 | 11.64 | 11.61 | 11.62 | 1,481,641 | -0.02(-0.20%) |
Jan 20, 2005 | 11.55 | 11.66 | 11.55 | 11.64 | 2,705,876 | +0.08(+0.72%) |
Jan 19, 2005 | 11.55 | 11.60 | 11.53 | 11.56 | 920,683 | -0.01(-0.11%) |
Jan 18, 2005 | 11.43 | 11.57 | 11.38 | 11.57 | 1,026,013 | +0.14(+1.22%) |
Jan 14, 2005 | 11.35 | 11.43 | 11.30 | 11.43 | 940,345 | +0.15(+1.30%) |
Jan 13, 2005 | 11.21 | 11.31 | 11.20 | 11.28 | 2,138,699 | +0.02(+0.18%) |
Jan 12, 2005 | 11.42 | 11.43 | 11.20 | 11.26 | 4,643,144 | -0.18(-1.60%) |
Jan 11, 2005 | 11.43 | 11.50 | 11.41 | 11.45 | 1,009,562 | -0.01(-0.12%) |
Jan 10, 2005 | 11.44 | 11.53 | 11.41 | 11.46 | 980,471 | +0.00(+0.03%) |
Jan 07, 2005 | 11.46 | 11.56 | 11.43 | 11.46 | 1,780,778 | +0.00(+0.00%) |
Jan 06, 2005 | 11.44 | 11.50 | 11.41 | 11.46 | 2,037,381 | -0.01(-0.06%) |
Jan 05, 2005 | 11.52 | 11.58 | 11.43 | 11.46 | 2,506,852 | -0.06(-0.49%) |
Jan 04, 2005 | 11.55 | 11.58 | 11.48 | 11.52 | 2,289,371 | -0.08(-0.66%) |
Jan 03, 2005 | 11.62 | 11.62 | 11.52 | 11.60 | 1,792,815 | -0.06(-0.48%) |
Dec 31, 2004 | 11.65 | 11.67 | 11.57 | 11.65 | 766,801 | +0.01(+0.11%) |
Dec 30, 2004 | 11.60 | 11.64 | 11.55 | 11.64 | 1,433,891 | +0.02(+0.14%) |
Dec 29, 2004 | 11.63 | 11.63 | 11.56 | 11.62 | 496,354 | -0.00(-0.03%) |
Dec 28, 2004 | 11.59 | 11.63 | 11.50 | 11.63 | 1,781,380 | +0.01(+0.11%) |
Dec 27, 2004 | 11.56 | 11.61 | 11.50 | 11.61 | 1,525,980 | +0.04(+0.34%) |
Dec 23, 2004 | 11.60 | 11.61 | 11.49 | 11.57 | 1,805,455 | -0.00(-0.03%) |
Dec 22, 2004 | 11.61 | 11.63 | 11.51 | 11.58 | 4,463,782 | -0.04(-0.31%) |
Dec 21, 2004 | 11.51 | 11.63 | 11.51 | 11.61 | 710,625 | +0.10(+0.84%) |
Dec 20, 2004 | 11.65 | 11.65 | 11.43 | 11.52 | 1,555,071 | -0.08(-0.69%) |
Dec 17, 2004 | 11.55 | 11.65 | 11.53 | 11.60 | 1,391,960 | +0.02(+0.14%) |
Dec 16, 2004 | 11.53 | 11.63 | 11.50 | 11.58 | 1,246,705 | +0.06(+0.55%) |
Dec 15, 2004 | 11.54 | 11.57 | 11.48 | 11.52 | 1,642,344 | -0.02(-0.17%) |
Dec 14, 2004 | 11.21 | 11.56 | 11.21 | 11.54 | 1,528,186 | +0.28(+2.45%) |
Dec 13, 2004 | 11.26 | 11.30 | 11.20 | 11.26 | 552,129 | +0.02(+0.18%) |
Dec 10, 2004 | 11.24 | 11.31 | 11.20 | 11.24 | 867,517 | +0.00(+0.03%) |
Dec 09, 2004 | 11.13 | 11.43 | 11.12 | 11.24 | 1,572,927 | -0.02(-0.15%) |
Dec 08, 2004 | 11.27 | 11.40 | 11.18 | 11.25 | 1,393,164 | -0.02(-0.15%) |
Dec 07, 2004 | 11.34 | 11.36 | 11.15 | 11.27 | 1,329,163 | -0.12(-1.08%) |
Dec 06, 2004 | 11.52 | 11.52 | 11.35 | 11.39 | 748,946 | -0.18(-1.55%) |
Dec 03, 2004 | 11.62 | 11.66 | 11.53 | 11.57 | 657,258 | -0.09(-0.80%) |
Dec 02, 2004 | 11.63 | 11.74 | 11.48 | 11.67 | 1,105,864 | +0.04(+0.34%) |