Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.11 | 12.22 | 12.05 | 12.09 | 9,534,536 | -0.07(-0.58%) |
Feb 25, 2005 | 12.04 | 12.20 | 12.02 | 12.17 | 5,162,405 | +0.08(+0.68%) |
Feb 24, 2005 | 12.00 | 12.12 | 11.96 | 12.08 | 7,095,508 | +0.15(+1.23%) |
Feb 23, 2005 | 11.91 | 11.97 | 11.80 | 11.94 | 4,984,941 | +0.11(+0.90%) |
Feb 22, 2005 | 12.04 | 12.09 | 11.82 | 11.83 | 9,121,585 | -0.28(-2.29%) |
Feb 18, 2005 | 11.95 | 12.11 | 11.89 | 12.11 | 9,453,100 | +0.19(+1.63%) |
Feb 17, 2005 | 12.20 | 12.20 | 11.91 | 11.91 | 7,936,002 | -0.28(-2.30%) |
Feb 16, 2005 | 12.14 | 12.30 | 12.13 | 12.19 | 12,125,240 | +0.18(+1.47%) |
Feb 15, 2005 | 11.81 | 12.06 | 11.79 | 12.02 | 8,246,480 | +0.19(+1.59%) |
Feb 14, 2005 | 11.80 | 11.88 | 11.73 | 11.83 | 4,953,385 | +0.06(+0.48%) |
Feb 11, 2005 | 11.62 | 11.80 | 11.49 | 11.77 | 9,372,002 | +0.15(+1.29%) |
Feb 10, 2005 | 11.89 | 11.89 | 11.57 | 11.62 | 11,067,242 | -0.24(-2.01%) |
Feb 09, 2005 | 11.95 | 12.01 | 11.81 | 11.86 | 5,909,587 | -0.06(-0.47%) |
Feb 08, 2005 | 11.89 | 11.98 | 11.87 | 11.91 | 5,491,545 | -0.01(-0.12%) |
Feb 07, 2005 | 11.97 | 12.07 | 11.88 | 11.93 | 6,208,188 | -0.01(-0.10%) |
Feb 04, 2005 | 11.73 | 11.99 | 11.71 | 11.94 | 10,279,342 | +0.24(+2.07%) |
Feb 03, 2005 | 11.89 | 11.93 | 11.62 | 11.70 | 12,000,371 | -0.17(-1.44%) |
Feb 02, 2005 | 11.92 | 11.95 | 11.82 | 11.87 | 5,540,068 | -0.05(-0.40%) |
Feb 01, 2005 | 11.82 | 11.95 | 11.60 | 11.92 | 12,723,121 | +0.20(+1.74%) |
Jan 31, 2005 | 11.79 | 12.07 | 11.48 | 11.71 | 22,110,054 | -0.06(-0.48%) |
Jan 28, 2005 | 11.99 | 12.03 | 11.70 | 11.77 | 5,426,396 | -0.21(-1.75%) |
Jan 27, 2005 | 12.01 | 12.10 | 11.96 | 11.98 | 5,017,855 | -0.05(-0.44%) |
Jan 26, 2005 | 11.97 | 12.04 | 11.89 | 12.03 | 4,169,557 | +0.09(+0.76%) |
Jan 25, 2005 | 11.95 | 12.00 | 11.91 | 11.94 | 5,378,213 | +0.07(+0.57%) |
Jan 24, 2005 | 11.93 | 12.01 | 11.87 | 11.87 | 4,142,072 | +0.00(+0.03%) |
Jan 21, 2005 | 11.89 | 11.94 | 11.78 | 11.87 | 6,977,764 | -0.02(-0.17%) |
Jan 20, 2005 | 12.15 | 12.15 | 11.85 | 11.89 | 8,535,580 | -0.26(-2.11%) |
Jan 19, 2005 | 12.32 | 12.32 | 12.05 | 12.15 | 7,221,735 | +0.06(+0.46%) |
Jan 18, 2005 | 11.83 | 12.09 | 11.76 | 12.09 | 5,153,583 | +0.28(+2.40%) |
Jan 14, 2005 | 11.73 | 11.85 | 11.64 | 11.81 | 5,849,527 | +0.04(+0.35%) |
Jan 13, 2005 | 11.83 | 11.86 | 11.66 | 11.77 | 4,823,425 | -0.04(-0.37%) |
Jan 12, 2005 | 11.73 | 11.84 | 11.66 | 11.81 | 4,660,213 | +0.14(+1.16%) |
Jan 11, 2005 | 11.90 | 11.90 | 11.68 | 11.68 | 5,411,127 | -0.23(-1.91%) |
Jan 10, 2005 | 11.72 | 11.93 | 11.66 | 11.90 | 5,535,996 | +0.20(+1.71%) |
Jan 07, 2005 | 11.88 | 11.88 | 11.69 | 11.70 | 4,395,883 | -0.12(-1.00%) |
Jan 06, 2005 | 11.66 | 11.88 | 11.66 | 11.82 | 5,770,466 | +0.14(+1.16%) |
Jan 05, 2005 | 11.80 | 11.86 | 11.69 | 11.69 | 4,575,722 | -0.08(-0.65%) |
Jan 04, 2005 | 11.83 | 11.89 | 11.68 | 11.76 | 8,353,365 | -0.07(-0.62%) |
Jan 03, 2005 | 11.96 | 12.03 | 11.79 | 11.84 | 5,825,436 | -0.10(-0.86%) |
Dec 31, 2004 | 12.02 | 12.07 | 11.94 | 11.94 | 3,343,653 | -0.05(-0.42%) |
Dec 30, 2004 | 12.03 | 12.03 | 11.94 | 11.99 | 3,844,149 | -0.04(-0.34%) |
Dec 29, 2004 | 12.02 | 12.12 | 12.00 | 12.03 | 5,772,841 | -0.06(-0.46%) |
Dec 28, 2004 | 11.95 | 12.13 | 11.95 | 12.09 | 4,192,630 | +0.18(+1.49%) |
Dec 27, 2004 | 12.05 | 12.05 | 11.85 | 11.91 | 3,637,504 | -0.05(-0.44%) |
Dec 23, 2004 | 12.02 | 12.02 | 11.96 | 11.96 | 2,515,374 | -0.01(-0.10%) |
Dec 22, 2004 | 11.91 | 12.08 | 11.87 | 11.97 | 6,728,704 | +0.02(+0.15%) |
Dec 21, 2004 | 11.89 | 11.99 | 11.76 | 11.96 | 6,641,499 | +0.14(+1.17%) |
Dec 20, 2004 | 11.80 | 11.86 | 11.76 | 11.82 | 7,276,365 | +0.14(+1.24%) |
Dec 17, 2004 | 11.79 | 11.88 | 11.65 | 11.67 | 13,835,749 | -0.35(-2.92%) |
Dec 16, 2004 | 12.14 | 12.14 | 11.82 | 12.02 | 7,926,501 | -0.11(-0.92%) |
Dec 15, 2004 | 11.90 | 12.16 | 11.85 | 12.14 | 6,842,036 | +0.24(+1.98%) |
Dec 14, 2004 | 11.91 | 11.95 | 11.82 | 11.90 | 5,193,962 | -0.06(-0.54%) |
Dec 13, 2004 | 11.92 | 11.97 | 11.83 | 11.97 | 5,058,234 | +0.08(+0.67%) |
Dec 10, 2004 | 12.04 | 12.04 | 11.67 | 11.89 | 6,108,428 | +0.06(+0.47%) |
Dec 09, 2004 | 11.64 | 11.86 | 11.59 | 11.83 | 5,860,046 | +0.02(+0.15%) |
Dec 08, 2004 | 11.77 | 11.83 | 11.74 | 11.81 | 6,585,850 | +0.09(+0.80%) |
Dec 07, 2004 | 11.76 | 11.76 | 11.68 | 11.72 | 14,116,706 | -0.10(-0.85%) |
Dec 06, 2004 | 11.80 | 11.86 | 11.68 | 11.82 | 10,285,450 | -0.11(-0.94%) |
Dec 03, 2004 | 11.74 | 11.99 | 11.71 | 11.93 | 5,055,180 | +0.15(+1.28%) |
Dec 02, 2004 | 11.69 | 11.92 | 11.69 | 11.78 | 5,406,376 | +0.04(+0.35%) |