Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.69 | 14.69 | 14.09 | 14.17 | 2,458,196 | -0.18(-1.26%) |
Feb 25, 2005 | 14.25 | 14.40 | 14.18 | 14.35 | 1,595,280 | +0.10(+0.71%) |
Feb 24, 2005 | 14.14 | 14.26 | 14.08 | 14.25 | 2,185,417 | +0.45(+3.24%) |
Feb 23, 2005 | 13.80 | 13.90 | 13.69 | 13.80 | 1,186,819 | +0.32(+2.35%) |
Feb 22, 2005 | 13.47 | 13.82 | 13.45 | 13.48 | 2,293,149 | -0.02(-0.13%) |
Feb 18, 2005 | 13.56 | 13.62 | 13.45 | 13.50 | 1,279,161 | -0.06(-0.46%) |
Feb 17, 2005 | 13.50 | 13.65 | 13.47 | 13.56 | 1,415,373 | +0.23(+1.70%) |
Feb 16, 2005 | 13.22 | 13.34 | 13.17 | 13.34 | 1,026,902 | +0.01(+0.04%) |
Feb 15, 2005 | 13.32 | 13.38 | 13.28 | 13.33 | 1,143,655 | +0.01(+0.08%) |
Feb 14, 2005 | 13.31 | 13.40 | 13.23 | 13.32 | 1,557,070 | +0.17(+1.29%) |
Feb 11, 2005 | 13.00 | 13.22 | 12.92 | 13.15 | 1,056,975 | +0.16(+1.26%) |
Feb 10, 2005 | 12.95 | 13.00 | 12.86 | 12.98 | 1,476,757 | -0.07(-0.56%) |
Feb 09, 2005 | 12.89 | 13.17 | 12.89 | 13.06 | 1,211,585 | +0.05(+0.39%) |
Feb 08, 2005 | 12.92 | 13.06 | 12.90 | 13.01 | 1,246,788 | +0.02(+0.13%) |
Feb 07, 2005 | 12.83 | 13.00 | 12.78 | 12.99 | 1,135,872 | +0.27(+2.13%) |
Feb 04, 2005 | 12.63 | 12.85 | 12.61 | 12.72 | 2,620,060 | +0.21(+1.67%) |
Feb 03, 2005 | 12.37 | 12.51 | 12.32 | 12.51 | 1,687,622 | +0.14(+1.10%) |
Feb 02, 2005 | 12.16 | 12.41 | 12.16 | 12.37 | 1,022,833 | +0.18(+1.48%) |
Feb 01, 2005 | 12.10 | 12.28 | 12.10 | 12.19 | 760,845 | +0.02(+0.14%) |
Jan 31, 2005 | 12.03 | 12.22 | 12.02 | 12.18 | 704,237 | +0.30(+2.52%) |
Jan 28, 2005 | 11.85 | 11.88 | 11.74 | 11.88 | 1,168,775 | +0.07(+0.57%) |
Jan 27, 2005 | 11.90 | 11.92 | 11.76 | 11.81 | 1,466,851 | -0.23(-1.92%) |
Jan 26, 2005 | 11.93 | 12.07 | 11.92 | 12.04 | 981,085 | +0.21(+1.77%) |
Jan 25, 2005 | 11.93 | 12.01 | 11.83 | 11.83 | 1,366,018 | -0.01(-0.05%) |
Jan 24, 2005 | 11.81 | 11.90 | 11.75 | 11.84 | 677,879 | +0.20(+1.70%) |
Jan 21, 2005 | 11.54 | 11.72 | 11.46 | 11.64 | 2,214,783 | +0.45(+3.99%) |
Jan 20, 2005 | 11.46 | 11.46 | 11.19 | 11.19 | 2,880,633 | -0.36(-3.08%) |
Jan 19, 2005 | 11.74 | 11.78 | 11.55 | 11.55 | 2,075,209 | -0.14(-1.16%) |
Jan 18, 2005 | 11.61 | 11.74 | 11.55 | 11.68 | 2,528,249 | -0.25(-2.13%) |
Jan 14, 2005 | 11.72 | 11.97 | 11.70 | 11.94 | 1,496,039 | +0.16(+1.34%) |
Jan 13, 2005 | 11.67 | 11.84 | 11.66 | 11.78 | 1,029,378 | +0.14(+1.17%) |
Jan 12, 2005 | 11.56 | 11.70 | 11.34 | 11.64 | 2,598,301 | +0.13(+1.13%) |
Jan 11, 2005 | 11.54 | 11.62 | 11.42 | 11.52 | 2,322,868 | -0.10(-0.83%) |
Jan 10, 2005 | 11.73 | 11.76 | 11.50 | 11.61 | 1,296,497 | -0.06(-0.53%) |
Jan 07, 2005 | 11.71 | 11.77 | 11.50 | 11.67 | 1,961,816 | +0.16(+1.37%) |
Jan 06, 2005 | 11.59 | 11.65 | 11.38 | 11.52 | 4,070,106 | -0.10(-0.88%) |
Jan 05, 2005 | 11.79 | 11.87 | 11.61 | 11.62 | 2,095,906 | -0.10(-0.87%) |
Jan 04, 2005 | 12.27 | 12.27 | 11.64 | 11.72 | 7,572,364 | -0.53(-4.29%) |
Jan 03, 2005 | 12.62 | 12.64 | 12.24 | 12.24 | 2,488,092 | -0.33(-2.65%) |
Dec 31, 2004 | 12.56 | 12.63 | 12.54 | 12.58 | 1,054,498 | +0.04(+0.32%) |
Dec 30, 2004 | 12.56 | 12.56 | 12.46 | 12.54 | 747,400 | +0.05(+0.36%) |
Dec 29, 2004 | 12.44 | 12.55 | 12.40 | 12.49 | 744,924 | +0.06(+0.50%) |
Dec 28, 2004 | 12.32 | 12.44 | 12.27 | 12.43 | 908,733 | +0.15(+1.24%) |
Dec 27, 2004 | 12.26 | 12.32 | 12.24 | 12.28 | 729,710 | +0.05(+0.37%) |
Dec 23, 2004 | 12.07 | 12.24 | 12.06 | 12.23 | 593,675 | -0.18(-1.41%) |
Dec 22, 2004 | 12.37 | 12.46 | 12.30 | 12.41 | 1,386,185 | -0.02(-0.18%) |
Dec 21, 2004 | 12.22 | 12.44 | 12.21 | 12.43 | 706,360 | +0.16(+1.34%) |
Dec 20, 2004 | 12.14 | 12.27 | 12.14 | 12.27 | 839,211 | +0.18(+1.45%) |
Dec 17, 2004 | 12.17 | 12.18 | 12.04 | 12.09 | 442,779 | -0.01(-0.05%) |
Dec 16, 2004 | 12.07 | 12.16 | 12.02 | 12.10 | 617,202 | +0.03(+0.23%) |
Dec 15, 2004 | 12.00 | 12.10 | 11.93 | 12.07 | 1,088,993 | +0.14(+1.18%) |
Dec 14, 2004 | 11.91 | 11.94 | 11.82 | 11.93 | 378,918 | +0.10(+0.86%) |
Dec 13, 2004 | 11.71 | 11.83 | 11.68 | 11.83 | 571,385 | +0.25(+2.15%) |
Dec 10, 2004 | 11.38 | 11.61 | 11.38 | 11.58 | 1,154,093 | +0.22(+1.94%) |
Dec 09, 2004 | 11.40 | 11.47 | 11.19 | 11.36 | 1,784,740 | -0.31(-2.66%) |
Dec 08, 2004 | 11.46 | 11.67 | 11.41 | 11.67 | 1,016,111 | +0.09(+0.78%) |
Dec 07, 2004 | 11.82 | 11.88 | 11.58 | 11.58 | 1,282,345 | -0.46(-3.85%) |
Dec 06, 2004 | 11.98 | 12.05 | 11.93 | 12.04 | 509,117 | +0.02(+0.19%) |
Dec 03, 2004 | 11.98 | 12.04 | 11.96 | 12.02 | 3,025,513 | +0.22(+1.87%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.74 | 11.80 | 732,541 | -0.13(-1.09%) |