Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.48 | 14.73 | 14.12 | 14.44 | 2,116,276 | +0.03(+0.22%) |
Feb 25, 2005 | 14.42 | 14.44 | 14.25 | 14.41 | 1,742,910 | +0.01(+0.09%) |
Feb 24, 2005 | 14.10 | 14.42 | 14.08 | 14.39 | 881,915 | +0.24(+1.69%) |
Feb 23, 2005 | 13.61 | 14.40 | 13.61 | 14.15 | 3,963,792 | +0.67(+4.96%) |
Feb 22, 2005 | 13.64 | 13.64 | 13.45 | 13.49 | 3,154,297 | -0.18(-1.29%) |
Feb 18, 2005 | 14.12 | 14.12 | 13.60 | 13.66 | 2,309,396 | -0.51(-3.61%) |
Feb 17, 2005 | 14.51 | 14.51 | 14.13 | 14.17 | 1,950,514 | -0.27(-1.84%) |
Feb 16, 2005 | 14.54 | 14.60 | 13.88 | 14.44 | 3,524,444 | -0.05(-0.38%) |
Feb 15, 2005 | 15.05 | 15.05 | 14.36 | 14.50 | 2,854,960 | -0.47(-3.12%) |
Feb 14, 2005 | 15.46 | 15.66 | 14.77 | 14.96 | 1,536,915 | -0.41(-2.65%) |
Feb 11, 2005 | 14.73 | 15.69 | 14.16 | 15.37 | 2,755,182 | +0.41(+2.76%) |
Feb 10, 2005 | 15.07 | 15.11 | 14.83 | 14.96 | 1,641,522 | +0.15(+0.99%) |
Feb 09, 2005 | 14.98 | 15.11 | 14.22 | 14.81 | 3,188,093 | +0.26(+1.76%) |
Feb 08, 2005 | 13.97 | 14.62 | 13.96 | 14.56 | 1,380,809 | +0.29(+2.02%) |
Feb 07, 2005 | 14.26 | 14.69 | 13.86 | 14.27 | 2,619,998 | +0.23(+1.67%) |
Feb 04, 2005 | 14.25 | 14.34 | 13.86 | 14.03 | 1,245,625 | -0.22(-1.55%) |
Feb 03, 2005 | 14.25 | 14.52 | 14.19 | 14.25 | 2,008,450 | -0.24(-1.63%) |
Feb 02, 2005 | 13.66 | 14.50 | 13.35 | 14.49 | 2,890,366 | +0.79(+5.77%) |
Feb 01, 2005 | 13.59 | 13.86 | 13.47 | 13.70 | 1,232,750 | +0.16(+1.21%) |
Jan 31, 2005 | 13.59 | 13.59 | 13.41 | 13.54 | 1,549,789 | +0.22(+1.64%) |
Jan 28, 2005 | 13.76 | 13.76 | 13.10 | 13.32 | 563,267 | -0.30(-2.19%) |
Jan 27, 2005 | 14.03 | 14.03 | 13.45 | 13.62 | 986,522 | -0.33(-2.37%) |
Jan 26, 2005 | 13.58 | 14.07 | 13.56 | 13.95 | 2,282,037 | +0.53(+3.93%) |
Jan 25, 2005 | 12.81 | 13.50 | 12.81 | 13.42 | 1,882,922 | +0.52(+4.03%) |
Jan 24, 2005 | 13.31 | 13.31 | 12.78 | 12.90 | 1,108,832 | -0.41(-3.10%) |
Jan 21, 2005 | 13.48 | 13.53 | 13.20 | 13.31 | 1,028,365 | -0.07(-0.50%) |
Jan 20, 2005 | 13.58 | 13.66 | 13.30 | 13.38 | 1,998,794 | -0.28(-2.07%) |
Jan 19, 2005 | 13.31 | 14.02 | 13.22 | 13.66 | 7,082,684 | +1.14(+9.07%) |
Jan 18, 2005 | 12.21 | 12.56 | 12.21 | 12.53 | 2,452,627 | +0.12(+0.94%) |
Jan 14, 2005 | 12.39 | 12.43 | 12.16 | 12.41 | 1,681,755 | +0.10(+0.81%) |
Jan 13, 2005 | 12.42 | 12.42 | 12.25 | 12.31 | 880,306 | -0.08(-0.62%) |
Jan 12, 2005 | 12.35 | 12.47 | 12.35 | 12.39 | 1,528,868 | +0.03(+0.24%) |
Jan 11, 2005 | 12.44 | 12.60 | 12.22 | 12.36 | 1,255,281 | +0.01(+0.06%) |
Jan 10, 2005 | 12.03 | 12.44 | 12.03 | 12.35 | 1,868,438 | +0.12(+1.00%) |
Jan 07, 2005 | 12.45 | 12.45 | 12.06 | 12.23 | 606,719 | -0.22(-1.78%) |
Jan 06, 2005 | 12.31 | 12.49 | 12.31 | 12.45 | 1,351,841 | +0.13(+1.03%) |
Jan 05, 2005 | 12.43 | 12.48 | 12.29 | 12.32 | 1,311,608 | -0.18(-1.41%) |
Jan 04, 2005 | 12.63 | 12.70 | 12.45 | 12.50 | 1,380,809 | -0.10(-0.81%) |
Jan 03, 2005 | 12.86 | 12.97 | 12.08 | 12.60 | 4,348,424 | -0.38(-2.91%) |
Dec 31, 2004 | 13.01 | 13.19 | 12.81 | 12.98 | 498,893 | +0.10(+0.81%) |
Dec 30, 2004 | 13.15 | 13.19 | 12.81 | 12.87 | 592,235 | -0.15(-1.18%) |
Dec 29, 2004 | 13.43 | 13.48 | 12.94 | 13.03 | 590,626 | -0.45(-3.37%) |
Dec 28, 2004 | 12.85 | 13.49 | 12.79 | 13.48 | 1,221,485 | +0.63(+4.93%) |
Dec 27, 2004 | 13.50 | 13.50 | 12.78 | 12.85 | 1,166,768 | -0.47(-3.55%) |
Dec 23, 2004 | 13.23 | 13.67 | 12.98 | 13.32 | 896,399 | +0.16(+1.25%) |
Dec 22, 2004 | 12.68 | 13.29 | 12.48 | 13.16 | 1,532,087 | +0.60(+4.81%) |
Dec 21, 2004 | 12.93 | 13.03 | 12.49 | 12.55 | 4,364,517 | -0.41(-3.14%) |
Dec 20, 2004 | 13.37 | 13.63 | 12.96 | 12.96 | 3,752,970 | -0.24(-1.84%) |
Dec 17, 2004 | 12.78 | 13.48 | 12.78 | 13.21 | 5,355,868 | +0.17(+1.28%) |
Dec 16, 2004 | 11.42 | 13.17 | 11.42 | 13.04 | 16,954,348 | +2.17(+20.02%) |
Dec 15, 2004 | 10.67 | 10.89 | 10.48 | 10.86 | 1,124,925 | +0.15(+1.42%) |
Dec 14, 2004 | 10.79 | 10.79 | 10.33 | 10.71 | 751,559 | -0.07(-0.69%) |
Dec 13, 2004 | 10.37 | 10.79 | 10.21 | 10.79 | 1,068,598 | +0.29(+2.72%) |
Dec 10, 2004 | 10.81 | 10.88 | 10.34 | 10.50 | 1,581,976 | -0.29(-2.65%) |
Dec 09, 2004 | 10.96 | 11.02 | 10.79 | 10.79 | 2,116,276 | -0.17(-1.56%) |
Dec 08, 2004 | 10.97 | 11.09 | 10.79 | 10.96 | 598,672 | +0.11(+1.03%) |
Dec 07, 2004 | 11.15 | 11.15 | 10.82 | 10.85 | 978,475 | -0.13(-1.22%) |
Dec 06, 2004 | 10.94 | 11.14 | 10.94 | 10.98 | 952,726 | +0.04(+0.36%) |
Dec 03, 2004 | 11.18 | 11.18 | 10.94 | 10.94 | 1,355,060 | -0.09(-0.79%) |
Dec 02, 2004 | 11.02 | 11.18 | 10.94 | 11.03 | 450,613 | +0.07(+0.68%) |