Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.03 | 14.07 | 13.87 | 13.94 | 209,993 | -0.05(-0.34%) |
Feb 25, 2005 | 13.89 | 14.01 | 13.81 | 13.99 | 293,343 | +0.15(+1.10%) |
Feb 24, 2005 | 13.52 | 13.99 | 13.42 | 13.83 | 375,947 | +0.41(+3.05%) |
Feb 23, 2005 | 13.22 | 13.46 | 13.04 | 13.42 | 466,762 | +0.22(+1.64%) |
Feb 22, 2005 | 12.84 | 13.42 | 12.69 | 13.21 | 743,684 | +0.35(+2.69%) |
Feb 18, 2005 | 14.21 | 14.70 | 12.14 | 12.86 | 2,740,860 | -0.88(-6.38%) |
Feb 17, 2005 | 14.16 | 14.59 | 13.69 | 13.74 | 547,375 | -0.39(-2.73%) |
Feb 16, 2005 | 13.97 | 14.23 | 13.93 | 14.12 | 297,075 | +0.16(+1.15%) |
Feb 15, 2005 | 14.09 | 14.32 | 13.56 | 13.96 | 613,807 | -0.14(-1.00%) |
Feb 14, 2005 | 13.93 | 14.43 | 13.93 | 14.10 | 910,634 | +0.18(+1.27%) |
Feb 11, 2005 | 13.55 | 14.37 | 13.55 | 13.93 | 1,222,887 | +0.51(+3.77%) |
Feb 10, 2005 | 13.26 | 13.50 | 13.17 | 13.42 | 395,105 | +0.16(+1.18%) |
Feb 09, 2005 | 13.39 | 13.43 | 13.10 | 13.26 | 293,343 | -0.10(-0.78%) |
Feb 08, 2005 | 13.28 | 13.41 | 13.26 | 13.37 | 184,863 | -0.01(-0.09%) |
Feb 07, 2005 | 13.30 | 13.54 | 13.20 | 13.38 | 312,501 | +0.10(+0.73%) |
Feb 04, 2005 | 13.28 | 13.38 | 13.20 | 13.28 | 203,275 | -0.00(-0.03%) |
Feb 03, 2005 | 13.44 | 13.51 | 13.24 | 13.29 | 326,683 | -0.14(-1.05%) |
Feb 02, 2005 | 12.84 | 13.44 | 12.84 | 13.43 | 281,898 | +0.61(+4.73%) |
Feb 01, 2005 | 12.58 | 12.86 | 12.42 | 12.82 | 619,281 | +0.20(+1.59%) |
Jan 31, 2005 | 12.80 | 12.96 | 12.58 | 12.62 | 612,563 | -0.10(-0.79%) |
Jan 28, 2005 | 12.78 | 12.86 | 12.65 | 12.72 | 91,063 | -0.10(-0.78%) |
Jan 27, 2005 | 12.88 | 13.00 | 12.77 | 12.82 | 258,013 | -0.09(-0.72%) |
Jan 26, 2005 | 12.90 | 12.98 | 12.61 | 12.91 | 471,987 | +0.05(+0.41%) |
Jan 25, 2005 | 13.04 | 13.40 | 12.72 | 12.86 | 278,415 | -0.10(-0.77%) |
Jan 24, 2005 | 13.64 | 13.70 | 12.90 | 12.96 | 257,515 | -0.70(-5.09%) |
Jan 21, 2005 | 13.50 | 13.79 | 13.42 | 13.66 | 260,252 | +0.19(+1.43%) |
Jan 20, 2005 | 13.71 | 13.71 | 13.36 | 13.46 | 184,117 | -0.28(-2.05%) |
Jan 19, 2005 | 13.82 | 13.91 | 13.58 | 13.75 | 466,762 | +0.10(+0.74%) |
Jan 18, 2005 | 13.42 | 13.81 | 13.16 | 13.65 | 471,738 | +0.23(+1.71%) |
Jan 14, 2005 | 12.76 | 13.42 | 12.76 | 13.42 | 353,057 | +0.68(+5.30%) |
Jan 13, 2005 | 12.54 | 12.82 | 12.50 | 12.74 | 584,697 | +0.22(+1.77%) |
Jan 12, 2005 | 12.44 | 12.52 | 12.34 | 12.52 | 282,893 | +0.14(+1.14%) |
Jan 11, 2005 | 12.55 | 12.58 | 12.24 | 12.38 | 299,066 | -0.17(-1.35%) |
Jan 10, 2005 | 12.26 | 12.70 | 12.26 | 12.55 | 426,704 | +0.24(+1.93%) |
Jan 07, 2005 | 12.54 | 12.81 | 12.26 | 12.31 | 275,927 | -0.24(-1.92%) |
Jan 06, 2005 | 12.72 | 12.83 | 12.50 | 12.55 | 190,835 | -0.17(-1.36%) |
Jan 05, 2005 | 13.22 | 13.32 | 12.72 | 12.72 | 354,052 | -0.52(-3.92%) |
Jan 04, 2005 | 13.40 | 13.40 | 12.76 | 13.24 | 570,266 | -0.16(-1.20%) |
Jan 03, 2005 | 13.40 | 13.58 | 13.34 | 13.40 | 179,887 | -0.02(-0.15%) |
Dec 31, 2004 | 13.38 | 13.44 | 13.34 | 13.42 | 136,843 | +0.04(+0.30%) |
Dec 30, 2004 | 13.71 | 13.71 | 13.28 | 13.38 | 182,375 | -0.29(-2.09%) |
Dec 29, 2004 | 13.65 | 13.77 | 13.46 | 13.67 | 118,432 | -0.00(-0.03%) |
Dec 28, 2004 | 13.65 | 13.71 | 13.47 | 13.67 | 324,195 | +0.01(+0.06%) |
Dec 27, 2004 | 13.75 | 13.82 | 13.62 | 13.67 | 233,878 | +0.08(+0.59%) |
Dec 23, 2004 | 13.54 | 14.15 | 13.30 | 13.58 | 374,206 | +0.08(+0.60%) |
Dec 22, 2004 | 12.92 | 13.69 | 12.92 | 13.50 | 743,684 | +0.68(+5.33%) |
Dec 21, 2004 | 12.18 | 12.97 | 12.16 | 12.82 | 534,935 | +0.60(+4.93%) |
Dec 20, 2004 | 12.24 | 12.46 | 12.18 | 12.22 | 384,407 | -0.04(-0.36%) |
Dec 17, 2004 | 12.70 | 12.76 | 12.26 | 12.26 | 480,197 | -0.42(-3.30%) |
Dec 16, 2004 | 12.84 | 12.94 | 12.58 | 12.68 | 141,322 | -0.16(-1.25%) |
Dec 15, 2004 | 12.79 | 12.86 | 12.74 | 12.84 | 432,426 | +0.10(+0.76%) |
Dec 14, 2004 | 12.64 | 13.00 | 12.56 | 12.74 | 350,071 | +0.09(+0.70%) |
Dec 13, 2004 | 11.82 | 12.73 | 11.82 | 12.66 | 980,051 | +1.00(+8.55%) |
Dec 10, 2004 | 11.84 | 11.88 | 11.40 | 11.66 | 823,800 | -0.37(-3.04%) |
Dec 09, 2004 | 12.07 | 12.20 | 11.96 | 12.03 | 416,752 | -0.04(-0.33%) |
Dec 08, 2004 | 11.97 | 12.20 | 11.88 | 12.07 | 412,024 | +0.10(+0.81%) |
Dec 07, 2004 | 12.70 | 12.73 | 11.60 | 11.97 | 1,909,844 | -0.76(-5.97%) |
Dec 06, 2004 | 12.56 | 12.96 | 12.55 | 12.73 | 298,817 | +0.17(+1.34%) |
Dec 03, 2004 | 12.31 | 12.59 | 12.26 | 12.56 | 259,257 | +0.21(+1.69%) |
Dec 02, 2004 | 13.10 | 13.22 | 12.22 | 12.35 | 523,739 | -0.73(-5.59%) |