Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.89 | 17.01 | 16.75 | 16.82 | 69,378 | -0.07(-0.43%) |
Feb 25, 2005 | 16.86 | 16.91 | 16.81 | 16.89 | 116,963 | +0.11(+0.65%) |
Feb 24, 2005 | 16.64 | 16.97 | 16.64 | 16.78 | 44,137 | +0.18(+1.09%) |
Feb 23, 2005 | 16.71 | 16.82 | 16.60 | 16.60 | 107,860 | -0.11(-0.65%) |
Feb 22, 2005 | 16.89 | 17.02 | 16.71 | 16.71 | 88,826 | -0.11(-0.65%) |
Feb 18, 2005 | 16.83 | 17.02 | 16.82 | 16.82 | 113,515 | +0.07(+0.43%) |
Feb 17, 2005 | 17.04 | 17.07 | 16.75 | 16.75 | 71,171 | -0.25(-1.49%) |
Feb 16, 2005 | 17.02 | 17.02 | 16.75 | 17.00 | 36,275 | +0.01(+0.09%) |
Feb 15, 2005 | 17.35 | 17.35 | 16.93 | 16.99 | 28,137 | -0.32(-1.84%) |
Feb 14, 2005 | 16.86 | 18.06 | 16.86 | 17.31 | 119,722 | +0.78(+4.74%) |
Feb 11, 2005 | 15.95 | 16.92 | 15.95 | 16.52 | 94,067 | +0.02(+0.13%) |
Feb 10, 2005 | 16.49 | 16.53 | 16.48 | 16.50 | 101,791 | -0.07(-0.39%) |
Feb 09, 2005 | 16.45 | 16.57 | 16.44 | 16.57 | 84,412 | +0.12(+0.71%) |
Feb 08, 2005 | 15.81 | 16.54 | 15.75 | 16.45 | 23,999 | +0.83(+5.29%) |
Feb 07, 2005 | 15.77 | 15.77 | 15.57 | 15.62 | 8,413 | -0.22(-1.37%) |
Feb 04, 2005 | 15.26 | 15.84 | 15.25 | 15.84 | 137,377 | +0.62(+4.10%) |
Feb 03, 2005 | 15.23 | 15.32 | 15.20 | 15.22 | 87,446 | +0.00(+0.00%) |
Feb 02, 2005 | 14.75 | 15.23 | 14.75 | 15.22 | 62,895 | +0.39(+2.64%) |
Feb 01, 2005 | 14.68 | 14.87 | 14.68 | 14.83 | 55,723 | +0.11(+0.74%) |
Jan 31, 2005 | 14.72 | 14.72 | 14.62 | 14.72 | 16,275 | +0.17(+1.20%) |
Jan 28, 2005 | 14.61 | 14.65 | 14.39 | 14.54 | 67,033 | -0.15(-1.04%) |
Jan 27, 2005 | 14.83 | 15.01 | 14.64 | 14.70 | 13,103 | -0.09(-0.64%) |
Jan 26, 2005 | 14.71 | 14.79 | 14.61 | 14.79 | 22,068 | +0.19(+1.29%) |
Jan 25, 2005 | 14.50 | 14.64 | 14.50 | 14.60 | 22,620 | +0.07(+0.45%) |
Jan 24, 2005 | 14.68 | 14.72 | 14.42 | 14.54 | 104,963 | -0.09(-0.64%) |
Jan 21, 2005 | 14.50 | 14.65 | 14.46 | 14.63 | 65,654 | +0.10(+0.70%) |
Jan 20, 2005 | 14.57 | 14.65 | 14.36 | 14.53 | 26,206 | -0.12(-0.84%) |
Jan 19, 2005 | 14.49 | 14.72 | 14.46 | 14.65 | 41,654 | +0.16(+1.10%) |
Jan 18, 2005 | 15.15 | 15.15 | 14.32 | 14.49 | 82,895 | -0.62(-4.08%) |
Jan 14, 2005 | 14.94 | 15.12 | 14.83 | 15.11 | 14,206 | -0.01(-0.10%) |
Jan 13, 2005 | 14.79 | 15.23 | 14.75 | 15.12 | 86,067 | +0.33(+2.25%) |
Jan 12, 2005 | 15.01 | 15.01 | 14.79 | 14.79 | 16,551 | -0.22(-1.45%) |
Jan 11, 2005 | 15.23 | 15.23 | 14.96 | 15.01 | 80,550 | -0.25(-1.66%) |
Jan 10, 2005 | 15.38 | 15.41 | 15.15 | 15.26 | 75,722 | -0.11(-0.71%) |
Jan 07, 2005 | 15.04 | 15.43 | 15.04 | 15.37 | 318,891 | +0.33(+2.17%) |
Jan 06, 2005 | 14.57 | 15.09 | 14.57 | 15.04 | 162,342 | +0.47(+3.23%) |
Jan 05, 2005 | 14.50 | 14.61 | 14.50 | 14.57 | 94,067 | +0.06(+0.40%) |
Jan 04, 2005 | 14.54 | 14.60 | 14.50 | 14.51 | 123,722 | +0.01(+0.10%) |
Jan 03, 2005 | 14.36 | 14.61 | 14.34 | 14.50 | 95,308 | +0.10(+0.70%) |
Dec 31, 2004 | 14.38 | 14.40 | 14.38 | 14.40 | 5,793 | -0.10(-0.70%) |
Dec 30, 2004 | 14.25 | 14.50 | 14.25 | 14.50 | 164,411 | +0.33(+2.30%) |
Dec 29, 2004 | 14.08 | 14.22 | 14.08 | 14.17 | 10,896 | -0.01(-0.10%) |
Dec 28, 2004 | 14.18 | 14.31 | 14.17 | 14.19 | 30,896 | +0.00(+0.00%) |
Dec 27, 2004 | 14.17 | 14.32 | 14.17 | 14.19 | 63,723 | -0.06(-0.41%) |
Dec 23, 2004 | 13.99 | 14.25 | 13.99 | 14.25 | 61,930 | +0.13(+0.92%) |
Dec 22, 2004 | 14.07 | 14.13 | 14.07 | 14.12 | 31,723 | +0.05(+0.36%) |
Dec 21, 2004 | 13.81 | 14.14 | 13.81 | 14.07 | 183,169 | +0.19(+1.36%) |
Dec 20, 2004 | 13.88 | 13.88 | 13.80 | 13.88 | 88,550 | -0.01(-0.05%) |
Dec 17, 2004 | 13.68 | 13.99 | 13.62 | 13.88 | 206,341 | +0.20(+1.48%) |
Dec 16, 2004 | 13.20 | 13.68 | 13.15 | 13.68 | 254,754 | +0.49(+3.68%) |
Dec 15, 2004 | 12.92 | 13.30 | 12.92 | 13.20 | 175,307 | +0.28(+2.19%) |
Dec 14, 2004 | 13.23 | 13.26 | 12.87 | 12.91 | 79,998 | -0.36(-2.68%) |
Dec 13, 2004 | 13.39 | 13.39 | 13.20 | 13.27 | 72,412 | -0.05(-0.38%) |
Dec 10, 2004 | 12.91 | 14.17 | 12.87 | 13.32 | 148,273 | +0.36(+2.80%) |
Dec 09, 2004 | 13.27 | 13.27 | 12.87 | 12.96 | 131,722 | -0.36(-2.67%) |
Dec 08, 2004 | 13.41 | 13.41 | 13.20 | 13.31 | 398,200 | -0.01(-0.11%) |
Dec 07, 2004 | 13.50 | 13.54 | 13.23 | 13.33 | 61,654 | -0.36(-2.60%) |
Dec 06, 2004 | 13.41 | 13.85 | 13.38 | 13.68 | 481,785 | +0.22(+1.67%) |
Dec 03, 2004 | 13.23 | 13.62 | 13.23 | 13.46 | 104,412 | +0.22(+1.70%) |
Dec 02, 2004 | 13.49 | 13.49 | 13.16 | 13.23 | 47,033 | -0.37(-2.72%) |