Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 11.68 | 11.74 | 11.58 | 11.64 | 3,512,019 | -0.10(-0.83%) |
Feb 25, 2005 | 11.60 | 11.74 | 11.60 | 11.74 | 4,666,342 | +0.09(+0.80%) |
Feb 24, 2005 | 11.52 | 11.65 | 11.46 | 11.65 | 6,874,707 | +0.14(+1.21%) |
Feb 23, 2005 | 11.46 | 11.61 | 11.45 | 11.51 | 4,987,351 | +0.11(+0.98%) |
Feb 22, 2005 | 11.56 | 11.67 | 11.39 | 11.39 | 6,704,665 | -0.30(-2.60%) |
Feb 18, 2005 | 11.61 | 11.80 | 11.52 | 11.70 | 13,420,230 | +0.58(+5.18%) |
Feb 17, 2005 | 10.78 | 11.23 | 10.78 | 11.12 | 9,995,412 | +0.19(+1.69%) |
Feb 16, 2005 | 10.99 | 10.99 | 10.86 | 10.94 | 5,522,002 | -0.05(-0.48%) |
Feb 15, 2005 | 11.01 | 11.06 | 10.93 | 10.99 | 5,425,536 | -0.02(-0.22%) |
Feb 14, 2005 | 11.12 | 11.12 | 10.99 | 11.01 | 3,835,208 | -0.08(-0.73%) |
Feb 11, 2005 | 10.92 | 11.12 | 10.90 | 11.10 | 6,276,290 | +0.20(+1.84%) |
Feb 10, 2005 | 10.81 | 10.92 | 10.74 | 10.90 | 5,052,206 | +0.11(+1.00%) |
Feb 09, 2005 | 10.77 | 10.83 | 10.68 | 10.79 | 5,131,777 | +0.03(+0.31%) |
Feb 08, 2005 | 10.79 | 10.83 | 10.70 | 10.75 | 6,818,571 | -0.07(-0.66%) |
Feb 07, 2005 | 10.79 | 10.87 | 10.74 | 10.83 | 5,564,512 | -0.03(-0.29%) |
Feb 04, 2005 | 10.76 | 10.88 | 10.75 | 10.86 | 3,580,145 | +0.04(+0.34%) |
Feb 03, 2005 | 10.83 | 10.89 | 10.79 | 10.82 | 5,035,311 | -0.05(-0.47%) |
Feb 02, 2005 | 10.95 | 10.99 | 10.82 | 10.87 | 4,768,803 | -0.06(-0.59%) |
Feb 01, 2005 | 10.96 | 11.00 | 10.89 | 10.94 | 5,328,524 | +0.00(+0.00%) |
Jan 31, 2005 | 10.88 | 11.01 | 10.85 | 10.94 | 6,394,556 | +0.13(+1.19%) |
Jan 28, 2005 | 10.88 | 10.97 | 10.80 | 10.81 | 7,391,373 | -0.08(-0.72%) |
Jan 27, 2005 | 10.75 | 10.95 | 10.75 | 10.89 | 5,906,231 | +0.09(+0.80%) |
Jan 26, 2005 | 10.94 | 10.94 | 10.69 | 10.80 | 10,034,107 | -0.10(-0.91%) |
Jan 25, 2005 | 10.83 | 11.07 | 10.83 | 10.90 | 13,004,936 | +0.08(+0.78%) |
Jan 24, 2005 | 11.08 | 11.10 | 10.81 | 10.81 | 14,626,329 | -0.27(-2.43%) |
Jan 21, 2005 | 11.18 | 11.34 | 11.02 | 11.08 | 8,262,292 | -0.10(-0.85%) |
Jan 20, 2005 | 11.28 | 11.28 | 11.12 | 11.18 | 12,456,660 | -0.14(-1.22%) |
Jan 19, 2005 | 11.40 | 11.43 | 11.31 | 11.32 | 4,439,075 | -0.10(-0.84%) |
Jan 18, 2005 | 11.32 | 11.42 | 11.27 | 11.41 | 7,547,789 | +0.07(+0.58%) |
Jan 14, 2005 | 11.33 | 11.46 | 11.28 | 11.35 | 9,803,570 | -0.03(-0.24%) |
Jan 13, 2005 | 11.69 | 11.72 | 11.37 | 11.37 | 9,354,485 | -0.36(-3.08%) |
Jan 12, 2005 | 11.79 | 11.79 | 11.59 | 11.74 | 9,217,688 | -0.07(-0.59%) |
Jan 11, 2005 | 11.82 | 11.91 | 11.76 | 11.81 | 5,796,685 | -0.08(-0.71%) |
Jan 10, 2005 | 11.84 | 11.97 | 11.72 | 11.89 | 7,346,682 | +0.00(+0.00%) |
Jan 07, 2005 | 12.03 | 12.11 | 11.89 | 11.89 | 5,447,336 | -0.15(-1.22%) |
Jan 06, 2005 | 11.93 | 12.09 | 11.89 | 12.04 | 7,703,116 | +0.07(+0.61%) |
Jan 05, 2005 | 12.02 | 12.16 | 11.96 | 11.96 | 7,559,234 | -0.11(-0.91%) |
Jan 04, 2005 | 12.28 | 12.28 | 12.03 | 12.07 | 11,047,819 | -0.30(-2.43%) |
Jan 03, 2005 | 12.33 | 12.39 | 12.25 | 12.37 | 10,594,374 | +0.03(+0.28%) |
Dec 31, 2004 | 12.28 | 12.42 | 12.28 | 12.34 | 5,695,859 | +0.01(+0.12%) |
Dec 30, 2004 | 12.26 | 12.39 | 12.23 | 12.32 | 5,007,516 | +0.06(+0.49%) |
Dec 29, 2004 | 12.22 | 12.30 | 12.21 | 12.26 | 3,347,427 | +0.00(+0.02%) |
Dec 28, 2004 | 12.20 | 12.28 | 12.16 | 12.26 | 3,116,890 | +0.11(+0.89%) |
Dec 27, 2004 | 12.28 | 12.34 | 12.14 | 12.15 | 5,390,655 | -0.10(-0.84%) |
Dec 23, 2004 | 12.18 | 12.31 | 12.14 | 12.26 | 7,697,121 | +0.10(+0.84%) |
Dec 22, 2004 | 12.13 | 12.20 | 12.03 | 12.15 | 10,959,528 | +0.10(+0.87%) |
Dec 21, 2004 | 12.16 | 12.21 | 11.93 | 12.05 | 26,167,378 | +0.63(+5.49%) |
Dec 20, 2004 | 11.46 | 11.51 | 11.39 | 11.42 | 5,268,029 | -0.03(-0.29%) |
Dec 17, 2004 | 11.28 | 11.48 | 11.28 | 11.45 | 6,343,871 | +0.06(+0.50%) |
Dec 16, 2004 | 11.55 | 11.55 | 11.34 | 11.40 | 7,218,606 | -0.18(-1.52%) |
Dec 15, 2004 | 11.54 | 11.65 | 11.52 | 11.57 | 5,269,119 | -0.01(-0.05%) |
Dec 14, 2004 | 11.42 | 11.63 | 11.37 | 11.58 | 6,727,010 | +0.19(+1.63%) |
Dec 13, 2004 | 11.28 | 11.42 | 11.22 | 11.39 | 6,183,639 | +0.12(+1.04%) |
Dec 10, 2004 | 11.70 | 11.70 | 11.25 | 11.28 | 6,358,586 | -0.15(-1.27%) |
Dec 09, 2004 | 11.35 | 11.44 | 11.30 | 11.42 | 8,214,877 | -0.14(-1.25%) |
Dec 08, 2004 | 11.55 | 11.62 | 11.54 | 11.57 | 3,361,052 | -0.01(-0.05%) |
Dec 07, 2004 | 11.60 | 11.63 | 11.53 | 11.57 | 3,964,374 | -0.05(-0.44%) |
Dec 06, 2004 | 11.60 | 11.65 | 11.54 | 11.62 | 4,649,447 | -0.08(-0.72%) |
Dec 03, 2004 | 11.74 | 11.79 | 11.66 | 11.71 | 5,371,580 | -0.08(-0.69%) |
Dec 02, 2004 | 11.89 | 11.89 | 11.74 | 11.79 | 4,472,320 | -0.10(-0.86%) |