Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.65 | 16.02 | 15.63 | 15.71 | 1,087,908 | +0.31(+2.01%) |
Feb 25, 2005 | 15.00 | 15.63 | 14.98 | 15.40 | 951,152 | +0.43(+2.85%) |
Feb 24, 2005 | 14.91 | 15.03 | 14.79 | 14.97 | 1,124,603 | +0.00(+0.00%) |
Feb 23, 2005 | 14.79 | 15.04 | 14.61 | 14.97 | 402,994 | +0.15(+1.00%) |
Feb 22, 2005 | 14.97 | 15.06 | 14.73 | 14.82 | 828,944 | +0.12(+0.80%) |
Feb 18, 2005 | 14.74 | 14.98 | 14.60 | 14.70 | 713,364 | +0.33(+2.28%) |
Feb 17, 2005 | 14.21 | 14.48 | 14.10 | 14.38 | 785,136 | +0.32(+2.29%) |
Feb 16, 2005 | 13.80 | 14.29 | 13.73 | 14.05 | 547,510 | +0.56(+4.12%) |
Feb 15, 2005 | 13.24 | 13.56 | 13.24 | 13.50 | 895,544 | +0.32(+2.44%) |
Feb 14, 2005 | 13.18 | 13.24 | 13.15 | 13.18 | 605,866 | -0.21(-1.57%) |
Feb 11, 2005 | 13.07 | 13.39 | 12.97 | 13.39 | 707,706 | +0.34(+2.61%) |
Feb 10, 2005 | 12.82 | 13.10 | 12.74 | 13.05 | 1,126,058 | +0.20(+1.59%) |
Feb 09, 2005 | 12.89 | 13.00 | 12.84 | 12.84 | 367,916 | -0.29(-2.21%) |
Feb 08, 2005 | 13.09 | 13.20 | 13.09 | 13.13 | 568,201 | -0.11(-0.79%) |
Feb 07, 2005 | 13.21 | 13.32 | 13.19 | 13.24 | 137,079 | +0.05(+0.38%) |
Feb 04, 2005 | 13.05 | 13.21 | 13.05 | 13.19 | 502,410 | +0.19(+1.47%) |
Feb 03, 2005 | 12.84 | 13.18 | 12.84 | 13.00 | 977,986 | +0.14(+1.06%) |
Feb 02, 2005 | 12.66 | 12.99 | 12.64 | 12.86 | 359,995 | +0.26(+2.06%) |
Feb 01, 2005 | 12.53 | 12.67 | 12.50 | 12.60 | 371,958 | -0.01(-0.10%) |
Jan 31, 2005 | 12.50 | 12.64 | 12.44 | 12.61 | 428,859 | +0.18(+1.44%) |
Jan 28, 2005 | 12.72 | 12.76 | 12.43 | 12.43 | 621,708 | -0.56(-4.29%) |
Jan 27, 2005 | 12.98 | 13.12 | 12.85 | 12.99 | 237,464 | +0.10(+0.77%) |
Jan 26, 2005 | 12.77 | 12.91 | 12.77 | 12.89 | 223,886 | +0.20(+1.56%) |
Jan 25, 2005 | 12.81 | 12.81 | 12.53 | 12.69 | 163,752 | +0.02(+0.15%) |
Jan 24, 2005 | 12.81 | 12.92 | 12.67 | 12.68 | 351,428 | -0.16(-1.25%) |
Jan 21, 2005 | 12.69 | 12.84 | 12.62 | 12.84 | 224,047 | +0.15(+1.17%) |
Jan 20, 2005 | 12.62 | 12.69 | 12.57 | 12.69 | 272,381 | -0.02(-0.19%) |
Jan 19, 2005 | 12.74 | 12.84 | 12.66 | 12.71 | 278,685 | -0.09(-0.72%) |
Jan 18, 2005 | 12.79 | 12.90 | 12.74 | 12.81 | 447,125 | -0.19(-1.43%) |
Jan 14, 2005 | 12.93 | 13.04 | 12.84 | 12.99 | 146,293 | +0.24(+1.84%) |
Jan 13, 2005 | 12.81 | 12.86 | 12.71 | 12.76 | 154,053 | +0.15(+1.23%) |
Jan 12, 2005 | 12.67 | 12.71 | 12.53 | 12.60 | 398,145 | +0.19(+1.55%) |
Jan 11, 2005 | 12.53 | 12.63 | 12.38 | 12.41 | 240,374 | +0.04(+0.30%) |
Jan 10, 2005 | 12.48 | 12.53 | 12.34 | 12.37 | 592,772 | -0.25(-1.96%) |
Jan 07, 2005 | 12.72 | 12.73 | 12.51 | 12.62 | 399,923 | -0.24(-1.88%) |
Jan 06, 2005 | 12.74 | 12.96 | 12.71 | 12.86 | 413,502 | -0.07(-0.53%) |
Jan 05, 2005 | 13.07 | 13.07 | 12.82 | 12.93 | 258,479 | -0.12(-0.90%) |
Jan 04, 2005 | 13.18 | 13.29 | 13.03 | 13.05 | 2,789,119 | -0.43(-3.21%) |
Jan 03, 2005 | 13.98 | 13.98 | 13.45 | 13.48 | 1,416,220 | +0.07(+0.51%) |
Dec 31, 2004 | 13.61 | 13.61 | 13.41 | 13.41 | 123,824 | -0.06(-0.46%) |
Dec 30, 2004 | 13.45 | 13.54 | 13.27 | 13.47 | 427,889 | +0.46(+3.57%) |
Dec 29, 2004 | 12.99 | 13.05 | 12.96 | 13.01 | 194,304 | +0.05(+0.38%) |
Dec 28, 2004 | 12.89 | 13.05 | 12.87 | 12.96 | 180,563 | +0.06(+0.43%) |
Dec 27, 2004 | 13.00 | 13.02 | 12.89 | 12.90 | 407,521 | -0.02(-0.14%) |
Dec 23, 2004 | 12.98 | 12.99 | 12.84 | 12.92 | 225,987 | -0.17(-1.28%) |
Dec 22, 2004 | 12.87 | 13.10 | 12.84 | 13.09 | 332,515 | +0.04(+0.28%) |
Dec 21, 2004 | 12.98 | 13.10 | 12.90 | 13.05 | 236,656 | +0.28(+2.18%) |
Dec 20, 2004 | 12.65 | 12.88 | 12.62 | 12.77 | 295,335 | +0.15(+1.23%) |
Dec 17, 2004 | 12.42 | 12.68 | 12.40 | 12.62 | 245,223 | +0.41(+3.40%) |
Dec 16, 2004 | 12.22 | 12.25 | 12.16 | 12.21 | 178,462 | -0.06(-0.45%) |
Dec 15, 2004 | 12.02 | 12.34 | 12.01 | 12.26 | 236,494 | +0.32(+2.64%) |
Dec 14, 2004 | 11.93 | 12.00 | 11.89 | 11.95 | 182,503 | -0.02(-0.21%) |
Dec 13, 2004 | 12.01 | 12.04 | 11.88 | 11.97 | 206,912 | +0.02(+0.21%) |
Dec 10, 2004 | 11.91 | 11.96 | 11.77 | 11.95 | 167,146 | +0.11(+0.89%) |
Dec 09, 2004 | 11.87 | 11.98 | 11.81 | 11.84 | 264,460 | +0.07(+0.63%) |
Dec 08, 2004 | 11.69 | 11.85 | 11.57 | 11.77 | 306,489 | -0.03(-0.26%) |
Dec 07, 2004 | 11.95 | 12.06 | 11.75 | 11.80 | 423,847 | +0.11(+0.90%) |
Dec 06, 2004 | 11.78 | 11.85 | 11.69 | 11.69 | 753,130 | -0.17(-1.46%) |
Dec 03, 2004 | 11.75 | 11.95 | 11.72 | 11.87 | 412,532 | -0.22(-1.84%) |
Dec 02, 2004 | 12.19 | 12.20 | 11.66 | 12.09 | 380,525 | -0.30(-2.40%) |