Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.11 | 14.16 | 13.86 | 13.94 | 290,515 | -0.16(-1.10%) |
Feb 25, 2005 | 14.00 | 14.19 | 13.86 | 14.09 | 267,000 | +0.05(+0.35%) |
Feb 24, 2005 | 14.00 | 14.18 | 13.97 | 14.04 | 435,528 | -0.08(-0.58%) |
Feb 23, 2005 | 14.43 | 14.49 | 14.05 | 14.13 | 461,861 | -0.30(-2.09%) |
Feb 22, 2005 | 13.94 | 14.61 | 13.90 | 14.43 | 805,531 | +0.46(+3.27%) |
Feb 18, 2005 | 14.01 | 14.04 | 13.91 | 13.97 | 374,534 | -0.02(-0.12%) |
Feb 17, 2005 | 14.06 | 14.08 | 13.90 | 13.99 | 329,340 | -0.10(-0.70%) |
Feb 16, 2005 | 13.93 | 14.13 | 13.84 | 14.08 | 440,672 | +0.19(+1.35%) |
Feb 15, 2005 | 13.88 | 14.06 | 13.72 | 13.90 | 266,755 | -0.04(-0.29%) |
Feb 14, 2005 | 13.86 | 14.21 | 13.78 | 13.94 | 318,930 | +0.13(+0.95%) |
Feb 11, 2005 | 13.80 | 13.93 | 13.68 | 13.81 | 198,290 | -0.06(-0.41%) |
Feb 10, 2005 | 13.72 | 14.12 | 13.68 | 13.86 | 481,212 | +0.23(+1.68%) |
Feb 09, 2005 | 13.72 | 13.80 | 13.55 | 13.64 | 450,593 | +0.00(+0.00%) |
Feb 08, 2005 | 13.70 | 13.75 | 13.57 | 13.64 | 140,113 | -0.11(-0.83%) |
Feb 07, 2005 | 13.88 | 14.00 | 13.68 | 13.75 | 226,705 | -0.14(-1.00%) |
Feb 04, 2005 | 13.60 | 13.99 | 13.55 | 13.89 | 351,141 | +0.33(+2.47%) |
Feb 03, 2005 | 13.69 | 13.74 | 13.51 | 13.55 | 237,238 | -0.08(-0.60%) |
Feb 02, 2005 | 13.54 | 13.84 | 13.47 | 13.64 | 516,241 | +0.16(+1.21%) |
Feb 01, 2005 | 13.56 | 13.74 | 13.47 | 13.47 | 254,629 | -0.15(-1.08%) |
Jan 31, 2005 | 13.63 | 13.86 | 13.51 | 13.62 | 290,025 | +0.09(+0.66%) |
Jan 28, 2005 | 13.80 | 13.84 | 13.40 | 13.53 | 284,391 | -0.19(-1.37%) |
Jan 27, 2005 | 13.92 | 13.92 | 13.67 | 13.72 | 195,473 | -0.16(-1.18%) |
Jan 26, 2005 | 13.81 | 14.04 | 13.80 | 13.88 | 293,455 | +0.04(+0.29%) |
Jan 25, 2005 | 13.85 | 13.96 | 13.72 | 13.84 | 602,219 | -0.02(-0.12%) |
Jan 24, 2005 | 13.90 | 14.04 | 13.79 | 13.86 | 199,270 | -0.17(-1.22%) |
Jan 21, 2005 | 14.02 | 14.28 | 13.89 | 14.03 | 589,237 | +0.02(+0.17%) |
Jan 20, 2005 | 14.34 | 14.35 | 14.00 | 14.00 | 203,924 | -0.33(-2.28%) |
Jan 19, 2005 | 14.62 | 14.62 | 14.25 | 14.33 | 166,936 | -0.33(-2.28%) |
Jan 18, 2005 | 14.00 | 14.93 | 14.00 | 14.66 | 392,049 | +0.20(+1.35%) |
Jan 14, 2005 | 14.29 | 14.53 | 14.22 | 14.47 | 202,454 | +0.17(+1.20%) |
Jan 13, 2005 | 14.33 | 14.56 | 14.13 | 14.30 | 324,564 | -0.08(-0.57%) |
Jan 12, 2005 | 14.56 | 14.56 | 14.28 | 14.38 | 157,750 | -0.18(-1.23%) |
Jan 11, 2005 | 14.28 | 14.70 | 14.23 | 14.56 | 310,234 | +0.27(+1.89%) |
Jan 10, 2005 | 13.95 | 14.48 | 13.88 | 14.29 | 318,685 | +0.34(+2.46%) |
Jan 07, 2005 | 14.10 | 14.10 | 13.81 | 13.95 | 571,600 | -0.14(-0.99%) |
Jan 06, 2005 | 14.20 | 14.20 | 13.92 | 14.08 | 237,483 | -0.14(-0.98%) |
Jan 05, 2005 | 14.36 | 14.44 | 14.09 | 14.22 | 677,175 | -0.15(-1.02%) |
Jan 04, 2005 | 14.29 | 14.48 | 14.04 | 14.37 | 239,687 | +0.06(+0.40%) |
Jan 03, 2005 | 14.51 | 14.62 | 14.00 | 14.31 | 520,650 | -0.22(-1.52%) |
Dec 31, 2004 | 14.44 | 14.74 | 14.33 | 14.53 | 266,020 | +0.18(+1.25%) |
Dec 30, 2004 | 14.10 | 14.49 | 14.10 | 14.35 | 259,651 | +0.02(+0.17%) |
Dec 29, 2004 | 14.09 | 14.49 | 14.08 | 14.33 | 242,994 | +0.27(+1.92%) |
Dec 28, 2004 | 13.88 | 14.06 | 13.80 | 14.06 | 408,706 | +0.28(+2.01%) |
Dec 27, 2004 | 14.03 | 14.08 | 13.68 | 13.78 | 399,152 | -0.26(-1.86%) |
Dec 23, 2004 | 14.08 | 14.12 | 13.68 | 14.04 | 497,624 | -0.04(-0.29%) |
Dec 22, 2004 | 14.19 | 14.26 | 14.08 | 14.08 | 158,117 | -0.08(-0.58%) |
Dec 21, 2004 | 14.13 | 14.35 | 14.09 | 14.17 | 369,023 | +0.08(+0.58%) |
Dec 20, 2004 | 14.49 | 14.53 | 13.92 | 14.08 | 398,540 | -0.37(-2.54%) |
Dec 17, 2004 | 14.57 | 14.61 | 14.32 | 14.45 | 142,685 | -0.12(-0.84%) |
Dec 16, 2004 | 14.73 | 14.81 | 14.53 | 14.57 | 108,392 | -0.23(-1.54%) |
Dec 15, 2004 | 14.88 | 14.96 | 14.57 | 14.80 | 227,072 | -0.18(-1.20%) |
Dec 14, 2004 | 14.41 | 15.02 | 14.09 | 14.98 | 555,433 | +0.47(+3.21%) |
Dec 13, 2004 | 14.67 | 15.02 | 14.52 | 14.52 | 523,099 | -0.16(-1.06%) |
Dec 10, 2004 | 14.79 | 14.86 | 14.66 | 14.67 | 341,466 | -0.08(-0.55%) |
Dec 09, 2004 | 14.90 | 14.95 | 14.57 | 14.75 | 262,101 | -0.14(-0.93%) |
Dec 08, 2004 | 15.10 | 15.10 | 14.82 | 14.89 | 294,190 | -0.26(-1.72%) |
Dec 07, 2004 | 15.43 | 15.43 | 15.12 | 15.15 | 202,087 | -0.07(-0.48%) |
Dec 06, 2004 | 15.10 | 15.52 | 15.02 | 15.23 | 175,632 | +0.04(+0.27%) |
Dec 03, 2004 | 15.06 | 15.44 | 15.02 | 15.19 | 143,053 | +0.09(+0.59%) |
Dec 02, 2004 | 14.92 | 15.15 | 14.90 | 15.10 | 193,146 | +0.22(+1.48%) |