Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.78 | 12.82 | 12.62 | 12.64 | 42,480 | -0.15(-1.20%) |
Feb 25, 2005 | 12.74 | 12.83 | 12.66 | 12.79 | 47,185 | +0.05(+0.36%) |
Feb 24, 2005 | 12.81 | 12.82 | 12.51 | 12.75 | 39,343 | -0.09(-0.72%) |
Feb 23, 2005 | 12.81 | 12.93 | 12.78 | 12.84 | 38,166 | +0.00(+0.00%) |
Feb 22, 2005 | 12.97 | 13.01 | 12.81 | 12.84 | 90,450 | -0.05(-0.42%) |
Feb 18, 2005 | 12.85 | 12.96 | 12.77 | 12.89 | 47,054 | +0.23(+1.81%) |
Feb 17, 2005 | 13.12 | 13.12 | 12.66 | 12.66 | 90,450 | -0.39(-2.99%) |
Feb 16, 2005 | 12.91 | 13.05 | 12.89 | 13.05 | 66,007 | +0.15(+1.19%) |
Feb 15, 2005 | 12.78 | 12.94 | 12.74 | 12.90 | 43,264 | +0.08(+0.60%) |
Feb 14, 2005 | 12.59 | 12.82 | 12.56 | 12.82 | 51,237 | +0.23(+1.82%) |
Feb 11, 2005 | 12.47 | 12.62 | 12.36 | 12.59 | 63,262 | +0.11(+0.86%) |
Feb 10, 2005 | 12.49 | 12.62 | 12.36 | 12.49 | 61,302 | -0.02(-0.12%) |
Feb 09, 2005 | 13.01 | 13.01 | 12.43 | 12.50 | 37,513 | -0.51(-3.88%) |
Feb 08, 2005 | 12.98 | 13.02 | 12.85 | 13.01 | 55,681 | +0.03(+0.24%) |
Feb 07, 2005 | 12.98 | 13.00 | 12.91 | 12.98 | 25,488 | +0.01(+0.06%) |
Feb 04, 2005 | 12.78 | 12.97 | 12.71 | 12.97 | 40,911 | +0.15(+1.19%) |
Feb 03, 2005 | 12.90 | 12.90 | 12.70 | 12.81 | 41,434 | -0.08(-0.65%) |
Feb 02, 2005 | 12.61 | 12.91 | 12.59 | 12.90 | 34,245 | +0.21(+1.69%) |
Feb 01, 2005 | 12.24 | 12.68 | 12.24 | 12.68 | 143,517 | +0.38(+3.11%) |
Jan 31, 2005 | 12.34 | 12.39 | 12.23 | 12.30 | 55,028 | -0.02(-0.19%) |
Jan 28, 2005 | 12.52 | 12.62 | 12.33 | 12.33 | 30,324 | -0.24(-1.89%) |
Jan 27, 2005 | 12.47 | 12.70 | 12.47 | 12.56 | 31,239 | +0.02(+0.18%) |
Jan 26, 2005 | 12.36 | 12.54 | 12.36 | 12.54 | 36,075 | +0.22(+1.80%) |
Jan 25, 2005 | 12.32 | 12.48 | 12.29 | 12.32 | 32,415 | +0.05(+0.37%) |
Jan 24, 2005 | 12.24 | 12.42 | 12.24 | 12.27 | 40,388 | +0.11(+0.88%) |
Jan 21, 2005 | 12.24 | 12.39 | 12.10 | 12.16 | 30,062 | -0.04(-0.31%) |
Jan 20, 2005 | 12.39 | 12.39 | 12.12 | 12.20 | 31,631 | -0.28(-2.21%) |
Jan 19, 2005 | 12.39 | 12.55 | 12.33 | 12.48 | 53,721 | +0.08(+0.68%) |
Jan 18, 2005 | 12.33 | 12.39 | 12.01 | 12.39 | 38,951 | +0.02(+0.19%) |
Jan 14, 2005 | 12.24 | 12.39 | 12.20 | 12.37 | 26,664 | +0.13(+1.06%) |
Jan 13, 2005 | 12.11 | 12.36 | 12.11 | 12.24 | 32,938 | +0.13(+1.07%) |
Jan 12, 2005 | 12.32 | 12.32 | 11.87 | 12.11 | 23,396 | -0.21(-1.68%) |
Jan 11, 2005 | 12.24 | 12.46 | 12.24 | 12.32 | 39,473 | +0.04(+0.31%) |
Jan 10, 2005 | 12.20 | 12.49 | 12.20 | 12.28 | 23,135 | +0.04(+0.31%) |
Jan 07, 2005 | 12.29 | 12.51 | 12.16 | 12.24 | 54,636 | -0.08(-0.68%) |
Jan 06, 2005 | 12.39 | 12.43 | 12.19 | 12.33 | 34,376 | -0.15(-1.17%) |
Jan 05, 2005 | 12.47 | 12.59 | 12.36 | 12.47 | 37,774 | -0.05(-0.37%) |
Jan 04, 2005 | 12.78 | 12.79 | 12.39 | 12.52 | 42,349 | -0.32(-2.50%) |
Jan 03, 2005 | 12.78 | 12.96 | 12.74 | 12.84 | 50,714 | +0.10(+0.78%) |
Dec 31, 2004 | 12.81 | 12.88 | 12.63 | 12.74 | 48,362 | -0.01(-0.06%) |
Dec 30, 2004 | 12.89 | 12.93 | 12.75 | 12.75 | 18,037 | -0.21(-1.59%) |
Dec 29, 2004 | 12.87 | 13.01 | 12.82 | 12.95 | 22,351 | +0.01(+0.06%) |
Dec 28, 2004 | 12.78 | 13.01 | 12.78 | 12.94 | 33,461 | +0.18(+1.38%) |
Dec 27, 2004 | 12.97 | 12.97 | 12.68 | 12.77 | 26,533 | -0.16(-1.24%) |
Dec 23, 2004 | 12.89 | 12.99 | 12.81 | 12.93 | 20,390 | -0.08(-0.59%) |
Dec 22, 2004 | 13.01 | 13.07 | 12.98 | 13.01 | 22,481 | -0.06(-0.47%) |
Dec 21, 2004 | 12.88 | 13.14 | 12.88 | 13.07 | 68,752 | +0.21(+1.67%) |
Dec 20, 2004 | 12.74 | 13.01 | 12.70 | 12.85 | 32,415 | +0.00(+0.00%) |
Dec 17, 2004 | 12.51 | 12.91 | 12.39 | 12.85 | 44,571 | +0.28(+2.19%) |
Dec 16, 2004 | 12.63 | 12.72 | 12.51 | 12.58 | 40,650 | -0.05(-0.36%) |
Dec 15, 2004 | 12.78 | 12.78 | 12.53 | 12.62 | 34,376 | -0.21(-1.67%) |
Dec 14, 2004 | 12.55 | 13.00 | 12.55 | 12.84 | 28,102 | +0.30(+2.38%) |
Dec 13, 2004 | 12.20 | 12.65 | 12.15 | 12.54 | 53,459 | +0.36(+2.95%) |
Dec 10, 2004 | 12.24 | 12.24 | 12.05 | 12.18 | 85,875 | -0.11(-0.93%) |
Dec 09, 2004 | 12.55 | 12.56 | 12.24 | 12.29 | 40,258 | -0.27(-2.13%) |
Dec 08, 2004 | 12.13 | 12.62 | 12.13 | 12.56 | 43,525 | +0.43(+3.53%) |
Dec 07, 2004 | 12.93 | 12.93 | 12.12 | 12.13 | 99,468 | -0.78(-6.04%) |
Dec 06, 2004 | 12.97 | 12.99 | 12.72 | 12.91 | 30,585 | -0.04(-0.29%) |
Dec 03, 2004 | 13.04 | 13.04 | 12.88 | 12.95 | 43,133 | -0.13(-0.99%) |
Dec 02, 2004 | 12.98 | 13.12 | 12.97 | 13.08 | 175,541 | +0.08(+0.59%) |