Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.02 | 12.12 | 11.96 | 12.00 | 9,608,796 | -0.07(-0.58%) |
Feb 25, 2005 | 11.95 | 12.10 | 11.92 | 12.07 | 5,202,613 | +0.08(+0.68%) |
Feb 24, 2005 | 11.91 | 12.03 | 11.86 | 11.99 | 7,150,771 | +0.15(+1.23%) |
Feb 23, 2005 | 11.82 | 11.88 | 11.71 | 11.84 | 5,023,766 | +0.11(+0.90%) |
Feb 22, 2005 | 11.95 | 11.99 | 11.73 | 11.74 | 9,192,628 | -0.27(-2.29%) |
Feb 18, 2005 | 11.86 | 12.02 | 11.79 | 12.01 | 9,526,725 | +0.19(+1.63%) |
Feb 17, 2005 | 12.10 | 12.11 | 11.82 | 11.82 | 7,997,812 | -0.28(-2.30%) |
Feb 16, 2005 | 12.05 | 12.20 | 12.03 | 12.10 | 12,219,677 | +0.18(+1.47%) |
Feb 15, 2005 | 11.72 | 11.97 | 11.70 | 11.92 | 8,310,707 | +0.19(+1.60%) |
Feb 14, 2005 | 11.71 | 11.79 | 11.64 | 11.74 | 4,991,964 | +0.06(+0.48%) |
Feb 11, 2005 | 11.53 | 11.71 | 11.40 | 11.68 | 9,444,996 | +0.15(+1.29%) |
Feb 10, 2005 | 11.80 | 11.80 | 11.48 | 11.53 | 11,153,439 | -0.24(-2.01%) |
Feb 09, 2005 | 11.86 | 11.92 | 11.71 | 11.77 | 5,955,613 | -0.06(-0.47%) |
Feb 08, 2005 | 11.79 | 11.89 | 11.78 | 11.82 | 5,534,316 | -0.01(-0.12%) |
Feb 07, 2005 | 11.88 | 11.97 | 11.78 | 11.84 | 6,256,540 | -0.01(-0.10%) |
Feb 04, 2005 | 11.64 | 11.90 | 11.62 | 11.85 | 10,359,403 | +0.24(+2.07%) |
Feb 03, 2005 | 11.80 | 11.84 | 11.53 | 11.61 | 12,093,835 | -0.17(-1.44%) |
Feb 02, 2005 | 11.83 | 11.86 | 11.73 | 11.78 | 5,583,217 | -0.05(-0.40%) |
Feb 01, 2005 | 11.73 | 11.86 | 11.51 | 11.83 | 12,822,215 | +0.20(+1.74%) |
Jan 31, 2005 | 11.70 | 11.97 | 11.39 | 11.62 | 22,282,256 | -0.06(-0.48%) |
Jan 28, 2005 | 11.89 | 11.94 | 11.61 | 11.68 | 5,468,659 | -0.21(-1.75%) |
Jan 27, 2005 | 11.92 | 12.01 | 11.86 | 11.89 | 5,056,937 | -0.05(-0.44%) |
Jan 26, 2005 | 11.88 | 11.95 | 11.80 | 11.94 | 4,202,031 | +0.09(+0.76%) |
Jan 25, 2005 | 11.86 | 11.91 | 11.82 | 11.85 | 5,420,101 | +0.07(+0.57%) |
Jan 24, 2005 | 11.84 | 11.92 | 11.78 | 11.78 | 4,174,332 | +0.00(+0.02%) |
Jan 21, 2005 | 11.80 | 11.85 | 11.69 | 11.78 | 7,032,110 | -0.02(-0.17%) |
Jan 20, 2005 | 12.05 | 12.05 | 11.76 | 11.80 | 8,602,059 | -0.25(-2.11%) |
Jan 19, 2005 | 12.22 | 12.23 | 11.96 | 12.05 | 7,277,981 | +0.06(+0.46%) |
Jan 18, 2005 | 11.74 | 12.00 | 11.67 | 12.00 | 5,193,722 | +0.28(+2.40%) |
Jan 14, 2005 | 11.64 | 11.76 | 11.55 | 11.72 | 5,895,086 | +0.04(+0.35%) |
Jan 13, 2005 | 11.74 | 11.77 | 11.57 | 11.68 | 4,860,992 | -0.04(-0.37%) |
Jan 12, 2005 | 11.64 | 11.75 | 11.57 | 11.72 | 4,696,509 | +0.13(+1.16%) |
Jan 11, 2005 | 11.81 | 11.81 | 11.59 | 11.59 | 5,453,271 | -0.23(-1.91%) |
Jan 10, 2005 | 11.63 | 11.84 | 11.57 | 11.81 | 5,579,113 | +0.20(+1.71%) |
Jan 07, 2005 | 11.78 | 11.79 | 11.60 | 11.61 | 4,430,120 | -0.12(-1.00%) |
Jan 06, 2005 | 11.57 | 11.78 | 11.57 | 11.73 | 5,815,409 | +0.13(+1.16%) |
Jan 05, 2005 | 11.71 | 11.77 | 11.59 | 11.59 | 4,611,360 | -0.08(-0.65%) |
Jan 04, 2005 | 11.74 | 11.80 | 11.59 | 11.67 | 8,418,425 | -0.07(-0.62%) |
Jan 03, 2005 | 11.86 | 11.94 | 11.70 | 11.74 | 5,870,807 | -0.10(-0.86%) |
Dec 31, 2004 | 11.93 | 11.98 | 11.85 | 11.85 | 3,369,695 | -0.05(-0.42%) |
Dec 30, 2004 | 11.94 | 11.94 | 11.84 | 11.90 | 3,874,089 | -0.04(-0.34%) |
Dec 29, 2004 | 11.93 | 12.03 | 11.91 | 11.94 | 5,817,803 | -0.06(-0.46%) |
Dec 28, 2004 | 11.86 | 12.04 | 11.86 | 11.99 | 4,225,285 | +0.18(+1.49%) |
Dec 27, 2004 | 11.96 | 11.96 | 11.76 | 11.82 | 3,665,834 | -0.05(-0.44%) |
Dec 23, 2004 | 11.93 | 11.93 | 11.86 | 11.87 | 2,534,965 | -0.01(-0.10%) |
Dec 22, 2004 | 11.81 | 11.99 | 11.78 | 11.88 | 6,781,110 | +0.02(+0.15%) |
Dec 21, 2004 | 11.80 | 11.90 | 11.67 | 11.86 | 6,693,226 | +0.14(+1.17%) |
Dec 20, 2004 | 11.71 | 11.77 | 11.67 | 11.73 | 7,333,037 | +0.14(+1.24%) |
Dec 17, 2004 | 11.70 | 11.79 | 11.56 | 11.58 | 13,943,509 | -0.35(-2.92%) |
Dec 16, 2004 | 12.04 | 12.04 | 11.73 | 11.93 | 7,988,237 | -0.11(-0.92%) |
Dec 15, 2004 | 11.81 | 12.07 | 11.76 | 12.04 | 6,895,326 | +0.23(+1.98%) |
Dec 14, 2004 | 11.81 | 11.86 | 11.73 | 11.81 | 5,234,415 | -0.06(-0.54%) |
Dec 13, 2004 | 11.83 | 11.87 | 11.74 | 11.87 | 5,097,630 | +0.08(+0.67%) |
Dec 10, 2004 | 11.95 | 11.95 | 11.58 | 11.79 | 6,156,003 | +0.06(+0.47%) |
Dec 09, 2004 | 11.55 | 11.77 | 11.50 | 11.74 | 5,905,687 | +0.02(+0.15%) |
Dec 08, 2004 | 11.68 | 11.74 | 11.65 | 11.72 | 6,637,144 | +0.09(+0.81%) |
Dec 07, 2004 | 11.67 | 11.67 | 11.59 | 11.63 | 14,226,653 | -0.10(-0.85%) |
Dec 06, 2004 | 11.71 | 11.77 | 11.59 | 11.73 | 10,365,558 | -0.11(-0.94%) |
Dec 03, 2004 | 11.65 | 11.90 | 11.62 | 11.84 | 5,094,553 | +0.15(+1.28%) |
Dec 02, 2004 | 11.59 | 11.83 | 11.59 | 11.69 | 5,448,483 | +0.04(+0.35%) |