Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.34 | 14.36 | 14.09 | 14.18 | 6,908,460 | -0.30(-2.04%) |
Feb 25, 2005 | 14.51 | 14.55 | 14.38 | 14.48 | 2,045,247 | -0.02(-0.15%) |
Feb 24, 2005 | 14.27 | 14.50 | 14.09 | 14.50 | 2,300,844 | +0.28(+1.97%) |
Feb 23, 2005 | 14.19 | 14.31 | 14.13 | 14.22 | 1,480,948 | +0.12(+0.86%) |
Feb 22, 2005 | 14.32 | 14.51 | 14.10 | 14.10 | 2,718,116 | -0.25(-1.72%) |
Feb 18, 2005 | 14.05 | 14.44 | 14.03 | 14.35 | 4,035,247 | +0.27(+1.92%) |
Feb 17, 2005 | 14.20 | 14.24 | 13.97 | 14.08 | 1,868,196 | -0.09(-0.66%) |
Feb 16, 2005 | 13.70 | 14.24 | 13.70 | 14.17 | 3,023,315 | +0.45(+3.24%) |
Feb 15, 2005 | 13.62 | 13.75 | 13.59 | 13.73 | 1,139,895 | +0.10(+0.75%) |
Feb 14, 2005 | 13.68 | 13.75 | 13.56 | 13.62 | 1,467,938 | -0.13(-0.96%) |
Feb 11, 2005 | 13.62 | 13.81 | 13.56 | 13.75 | 1,685,126 | +0.17(+1.27%) |
Feb 10, 2005 | 13.70 | 13.75 | 13.48 | 13.58 | 2,032,135 | -0.04(-0.29%) |
Feb 09, 2005 | 13.69 | 13.76 | 13.61 | 13.62 | 1,210,418 | -0.08(-0.60%) |
Feb 08, 2005 | 13.75 | 13.82 | 13.68 | 13.70 | 2,102,816 | -0.02(-0.16%) |
Feb 07, 2005 | 13.71 | 13.81 | 13.66 | 13.73 | 1,481,743 | +0.07(+0.53%) |
Feb 04, 2005 | 13.40 | 13.67 | 13.40 | 13.65 | 2,081,223 | +0.21(+1.58%) |
Feb 03, 2005 | 13.52 | 13.53 | 13.40 | 13.44 | 932,407 | -0.07(-0.51%) |
Feb 02, 2005 | 13.57 | 13.57 | 13.44 | 13.51 | 1,634,478 | +0.05(+0.39%) |
Feb 01, 2005 | 13.41 | 13.65 | 13.40 | 13.46 | 2,821,014 | +0.11(+0.84%) |
Jan 31, 2005 | 13.06 | 13.37 | 13.03 | 13.35 | 2,658,364 | +0.41(+3.14%) |
Jan 28, 2005 | 12.98 | 13.02 | 12.82 | 12.94 | 1,987,689 | +0.00(+0.00%) |
Jan 27, 2005 | 13.05 | 13.06 | 12.91 | 12.94 | 2,924,243 | -0.14(-1.03%) |
Jan 26, 2005 | 13.29 | 13.29 | 13.06 | 13.07 | 2,200,191 | -0.16(-1.19%) |
Jan 25, 2005 | 13.33 | 13.40 | 13.19 | 13.23 | 1,211,000 | +0.02(+0.12%) |
Jan 24, 2005 | 13.49 | 13.49 | 13.19 | 13.22 | 1,680,689 | -0.21(-1.59%) |
Jan 21, 2005 | 13.68 | 13.74 | 13.42 | 13.43 | 1,509,569 | -0.28(-2.02%) |
Jan 20, 2005 | 13.75 | 13.78 | 13.59 | 13.71 | 580,257 | -0.02(-0.16%) |
Jan 19, 2005 | 13.82 | 13.82 | 13.65 | 13.73 | 1,499,578 | -0.07(-0.50%) |
Jan 18, 2005 | 13.70 | 13.84 | 13.58 | 13.80 | 1,266,401 | +0.14(+0.99%) |
Jan 14, 2005 | 13.51 | 13.72 | 13.49 | 13.66 | 1,443,662 | +0.17(+1.26%) |
Jan 13, 2005 | 13.50 | 13.60 | 13.47 | 13.49 | 1,714,614 | +0.02(+0.16%) |
Jan 12, 2005 | 13.48 | 13.66 | 13.46 | 13.47 | 2,628,381 | -0.03(-0.19%) |
Jan 11, 2005 | 13.50 | 13.68 | 13.44 | 13.49 | 1,513,731 | -0.01(-0.04%) |
Jan 10, 2005 | 13.45 | 13.56 | 13.45 | 13.50 | 1,360,374 | +0.01(+0.09%) |
Jan 07, 2005 | 13.48 | 13.57 | 13.42 | 13.49 | 1,578,093 | +0.06(+0.47%) |
Jan 06, 2005 | 13.43 | 13.48 | 13.32 | 13.43 | 1,332,563 | +0.05(+0.35%) |
Jan 05, 2005 | 13.39 | 13.55 | 13.32 | 13.38 | 2,427,049 | -0.01(-0.10%) |
Jan 04, 2005 | 13.39 | 13.50 | 13.35 | 13.39 | 2,122,288 | +0.05(+0.35%) |
Jan 03, 2005 | 13.61 | 13.65 | 13.31 | 13.35 | 1,670,846 | -0.31(-2.27%) |
Dec 31, 2004 | 13.65 | 13.68 | 13.58 | 13.65 | 1,017,450 | +0.00(+0.03%) |
Dec 30, 2004 | 13.50 | 13.68 | 13.50 | 13.65 | 1,392,810 | +0.08(+0.61%) |
Dec 29, 2004 | 13.40 | 13.57 | 13.40 | 13.57 | 1,000,110 | +0.18(+1.32%) |
Dec 28, 2004 | 13.27 | 13.45 | 13.17 | 13.39 | 1,439,220 | +0.09(+0.65%) |
Dec 27, 2004 | 13.31 | 13.39 | 13.07 | 13.31 | 1,401,480 | +0.04(+0.33%) |
Dec 23, 2004 | 13.33 | 13.33 | 13.24 | 13.26 | 1,399,440 | -0.06(-0.44%) |
Dec 22, 2004 | 13.51 | 13.51 | 13.28 | 13.32 | 1,589,670 | -0.15(-1.11%) |
Dec 21, 2004 | 13.52 | 13.65 | 13.43 | 13.47 | 1,725,330 | -0.07(-0.49%) |
Dec 20, 2004 | 13.72 | 13.75 | 13.54 | 13.54 | 2,924,340 | -0.13(-0.93%) |
Dec 17, 2004 | 13.71 | 13.81 | 13.63 | 13.66 | 7,759,650 | +0.03(+0.22%) |
Dec 16, 2004 | 13.70 | 13.77 | 13.55 | 13.64 | 2,205,240 | -0.13(-0.93%) |
Dec 15, 2004 | 13.79 | 13.80 | 13.60 | 13.76 | 2,530,110 | -0.02(-0.14%) |
Dec 14, 2004 | 13.60 | 13.78 | 13.53 | 13.78 | 3,414,960 | +0.17(+1.22%) |
Dec 13, 2004 | 13.45 | 13.63 | 13.40 | 13.62 | 2,095,590 | +0.10(+0.77%) |
Dec 10, 2004 | 13.47 | 13.54 | 13.39 | 13.51 | 2,127,720 | -0.06(-0.43%) |
Dec 09, 2004 | 13.30 | 13.61 | 13.13 | 13.57 | 3,234,930 | +0.31(+2.31%) |
Dec 08, 2004 | 13.04 | 13.36 | 12.89 | 13.26 | 3,662,310 | +0.27(+2.07%) |
Dec 07, 2004 | 13.18 | 13.33 | 13.00 | 13.00 | 2,877,930 | -0.19(-1.47%) |
Dec 06, 2004 | 12.94 | 13.26 | 12.75 | 13.19 | 3,675,060 | +0.34(+2.66%) |
Dec 03, 2004 | 13.14 | 13.24 | 12.51 | 12.85 | 6,015,960 | -0.29(-2.24%) |
Dec 02, 2004 | 12.97 | 13.25 | 12.95 | 13.14 | 2,470,950 | +0.08(+0.63%) |