Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.62 | 14.62 | 14.35 | 14.48 | 372,415 | -0.10(-0.65%) |
Feb 25, 2005 | 14.30 | 14.58 | 14.30 | 14.57 | 539,448 | +0.27(+1.90%) |
Feb 24, 2005 | 14.47 | 14.48 | 14.23 | 14.30 | 353,884 | -0.09(-0.61%) |
Feb 23, 2005 | 14.61 | 14.71 | 14.36 | 14.39 | 338,956 | -0.14(-0.95%) |
Feb 22, 2005 | 14.83 | 14.83 | 14.50 | 14.52 | 400,983 | -0.30(-2.06%) |
Feb 18, 2005 | 15.01 | 15.01 | 14.81 | 14.83 | 209,499 | -0.23(-1.51%) |
Feb 17, 2005 | 15.12 | 15.15 | 15.03 | 15.06 | 187,880 | -0.07(-0.44%) |
Feb 16, 2005 | 15.00 | 15.16 | 14.89 | 15.12 | 291,085 | +0.12(+0.80%) |
Feb 15, 2005 | 14.91 | 15.00 | 14.90 | 15.00 | 226,743 | +0.09(+0.61%) |
Feb 14, 2005 | 14.84 | 14.96 | 14.82 | 14.91 | 195,344 | +0.02(+0.14%) |
Feb 11, 2005 | 14.81 | 14.92 | 14.72 | 14.89 | 194,057 | +0.11(+0.76%) |
Feb 10, 2005 | 14.64 | 14.78 | 14.53 | 14.78 | 314,249 | +0.11(+0.74%) |
Feb 09, 2005 | 14.62 | 14.69 | 14.60 | 14.67 | 400,211 | +0.05(+0.36%) |
Feb 08, 2005 | 14.53 | 14.62 | 14.50 | 14.62 | 276,930 | +0.08(+0.57%) |
Feb 07, 2005 | 14.66 | 14.70 | 14.50 | 14.53 | 387,857 | -0.13(-0.86%) |
Feb 04, 2005 | 14.33 | 14.66 | 14.33 | 14.66 | 887,155 | +0.44(+3.07%) |
Feb 03, 2005 | 13.91 | 14.26 | 13.91 | 14.22 | 1,127,797 | +0.45(+3.24%) |
Feb 02, 2005 | 13.58 | 13.81 | 13.57 | 13.77 | 459,406 | +0.24(+1.79%) |
Feb 01, 2005 | 13.36 | 13.57 | 13.33 | 13.53 | 312,705 | +0.17(+1.26%) |
Jan 31, 2005 | 13.42 | 13.52 | 13.23 | 13.36 | 437,787 | -0.01(-0.07%) |
Jan 28, 2005 | 13.50 | 13.56 | 13.33 | 13.37 | 551,030 | +0.15(+1.13%) |
Jan 27, 2005 | 13.52 | 13.52 | 13.19 | 13.22 | 310,388 | -0.24(-1.82%) |
Jan 26, 2005 | 13.51 | 13.56 | 13.32 | 13.47 | 254,024 | +0.00(+0.03%) |
Jan 25, 2005 | 13.74 | 13.83 | 13.46 | 13.46 | 518,344 | -0.25(-1.81%) |
Jan 24, 2005 | 13.84 | 13.95 | 13.70 | 13.71 | 305,498 | -0.08(-0.59%) |
Jan 21, 2005 | 13.86 | 14.03 | 13.78 | 13.79 | 355,171 | -0.12(-0.85%) |
Jan 20, 2005 | 13.99 | 14.04 | 13.75 | 13.91 | 398,409 | -0.08(-0.57%) |
Jan 19, 2005 | 13.84 | 14.08 | 13.82 | 13.99 | 493,121 | +0.16(+1.12%) |
Jan 18, 2005 | 13.45 | 13.85 | 13.45 | 13.84 | 620,262 | +0.39(+2.92%) |
Jan 14, 2005 | 13.42 | 13.53 | 13.40 | 13.44 | 318,624 | +0.09(+0.64%) |
Jan 13, 2005 | 13.15 | 13.57 | 13.15 | 13.36 | 641,624 | +0.21(+1.60%) |
Jan 12, 2005 | 13.45 | 13.45 | 12.94 | 13.15 | 851,124 | -0.34(-2.55%) |
Jan 11, 2005 | 13.75 | 13.76 | 13.44 | 13.49 | 496,467 | -0.26(-1.91%) |
Jan 10, 2005 | 13.73 | 13.83 | 13.72 | 13.75 | 347,192 | +0.03(+0.21%) |
Jan 07, 2005 | 13.82 | 13.87 | 13.71 | 13.73 | 397,122 | +0.00(+0.00%) |
Jan 06, 2005 | 13.58 | 13.85 | 13.58 | 13.73 | 468,414 | +0.16(+1.19%) |
Jan 05, 2005 | 14.06 | 14.07 | 13.46 | 13.56 | 755,124 | -0.47(-3.36%) |
Jan 04, 2005 | 14.55 | 14.57 | 13.99 | 14.04 | 1,050,328 | -0.50(-3.42%) |
Jan 03, 2005 | 14.79 | 14.85 | 14.46 | 14.53 | 518,086 | -0.30(-2.02%) |
Dec 31, 2004 | 14.85 | 14.96 | 14.82 | 14.83 | 369,841 | +0.02(+0.13%) |
Dec 30, 2004 | 14.68 | 14.85 | 14.67 | 14.81 | 162,658 | +0.14(+0.93%) |
Dec 29, 2004 | 14.67 | 14.69 | 14.57 | 14.68 | 213,102 | -0.11(-0.72%) |
Dec 28, 2004 | 14.81 | 14.94 | 14.71 | 14.78 | 330,978 | -0.05(-0.33%) |
Dec 27, 2004 | 14.86 | 14.94 | 14.77 | 14.83 | 215,419 | -0.01(-0.09%) |
Dec 23, 2004 | 14.96 | 14.98 | 14.82 | 14.85 | 321,713 | -0.04(-0.27%) |
Dec 22, 2004 | 14.82 | 14.92 | 14.78 | 14.89 | 438,559 | +0.07(+0.47%) |
Dec 21, 2004 | 14.73 | 14.84 | 14.68 | 14.82 | 369,069 | +0.11(+0.78%) |
Dec 20, 2004 | 14.73 | 14.78 | 14.62 | 14.70 | 285,166 | +0.02(+0.13%) |
Dec 17, 2004 | 14.55 | 14.78 | 14.48 | 14.68 | 610,482 | +0.15(+1.00%) |
Dec 16, 2004 | 14.65 | 14.65 | 14.54 | 14.54 | 571,362 | -0.11(-0.78%) |
Dec 15, 2004 | 14.50 | 14.66 | 14.47 | 14.65 | 566,214 | +0.17(+1.17%) |
Dec 14, 2004 | 14.51 | 14.53 | 14.39 | 14.48 | 577,024 | -0.03(-0.21%) |
Dec 13, 2004 | 14.61 | 14.65 | 14.50 | 14.51 | 427,492 | -0.09(-0.64%) |
Dec 10, 2004 | 14.58 | 14.64 | 14.49 | 14.61 | 481,025 | +0.03(+0.19%) |
Dec 09, 2004 | 14.52 | 14.58 | 14.43 | 14.58 | 425,948 | +0.06(+0.42%) |
Dec 08, 2004 | 14.54 | 14.67 | 14.45 | 14.52 | 597,871 | +0.02(+0.12%) |
Dec 07, 2004 | 14.70 | 14.70 | 14.47 | 14.50 | 616,402 | -0.24(-1.61%) |
Dec 06, 2004 | 14.69 | 14.85 | 14.65 | 14.74 | 431,352 | +0.11(+0.77%) |
Dec 03, 2004 | 14.41 | 14.63 | 14.41 | 14.63 | 549,485 | +0.28(+1.95%) |
Dec 02, 2004 | 14.41 | 14.55 | 14.31 | 14.35 | 1,166,660 | -0.07(-0.47%) |