Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.40 | 15.65 | 15.13 | 15.58 | 391,497 | +0.07(+0.42%) |
Feb 25, 2005 | 14.58 | 15.57 | 14.43 | 15.52 | 630,153 | +0.98(+6.77%) |
Feb 24, 2005 | 14.23 | 14.65 | 14.09 | 14.53 | 261,816 | +0.21(+1.44%) |
Feb 23, 2005 | 13.68 | 14.52 | 13.68 | 14.33 | 381,464 | +0.65(+4.73%) |
Feb 22, 2005 | 14.13 | 14.13 | 13.52 | 13.68 | 465,464 | -0.59(-4.14%) |
Feb 18, 2005 | 14.73 | 14.76 | 14.27 | 14.27 | 242,818 | -0.41(-2.81%) |
Feb 17, 2005 | 14.62 | 14.88 | 14.57 | 14.68 | 338,237 | +0.08(+0.58%) |
Feb 16, 2005 | 13.88 | 14.82 | 13.88 | 14.60 | 211,972 | +0.72(+5.20%) |
Feb 15, 2005 | 14.19 | 14.20 | 13.78 | 13.88 | 332,687 | -0.37(-2.63%) |
Feb 14, 2005 | 14.16 | 14.43 | 13.93 | 14.25 | 252,317 | +0.08(+0.53%) |
Feb 11, 2005 | 13.74 | 14.18 | 13.63 | 14.18 | 296,505 | +0.44(+3.21%) |
Feb 10, 2005 | 13.89 | 13.89 | 13.59 | 13.74 | 190,945 | -0.11(-0.81%) |
Feb 09, 2005 | 14.17 | 14.20 | 13.78 | 13.85 | 266,940 | -0.28(-1.99%) |
Feb 08, 2005 | 14.07 | 14.26 | 13.90 | 14.13 | 339,838 | +0.04(+0.27%) |
Feb 07, 2005 | 13.58 | 14.17 | 13.57 | 14.09 | 592,263 | +0.55(+4.08%) |
Feb 04, 2005 | 13.54 | 13.59 | 13.46 | 13.54 | 222,752 | -0.05(-0.35%) |
Feb 03, 2005 | 13.82 | 13.86 | 13.56 | 13.59 | 212,826 | -0.22(-1.56%) |
Feb 02, 2005 | 13.59 | 13.89 | 13.59 | 13.80 | 321,374 | +0.19(+1.38%) |
Feb 01, 2005 | 13.87 | 13.87 | 13.49 | 13.61 | 243,352 | -0.19(-1.36%) |
Jan 31, 2005 | 13.55 | 13.80 | 13.42 | 13.80 | 381,358 | +0.49(+3.66%) |
Jan 28, 2005 | 13.32 | 13.51 | 12.94 | 13.31 | 309,846 | -0.01(-0.07%) |
Jan 27, 2005 | 13.26 | 13.38 | 13.01 | 13.32 | 311,127 | +0.02(+0.14%) |
Jan 26, 2005 | 13.59 | 13.72 | 13.17 | 13.30 | 303,229 | -0.22(-1.59%) |
Jan 25, 2005 | 13.54 | 13.54 | 13.12 | 13.52 | 297,679 | +0.17(+1.26%) |
Jan 24, 2005 | 13.49 | 13.56 | 13.17 | 13.35 | 178,351 | -0.23(-1.72%) |
Jan 21, 2005 | 13.70 | 13.74 | 13.40 | 13.59 | 479,552 | -0.07(-0.48%) |
Jan 20, 2005 | 14.05 | 14.06 | 13.59 | 13.65 | 378,049 | -0.59(-4.15%) |
Jan 19, 2005 | 14.80 | 14.80 | 14.06 | 14.24 | 402,384 | -0.65(-4.34%) |
Jan 18, 2005 | 14.33 | 14.97 | 14.18 | 14.89 | 369,297 | +0.33(+2.25%) |
Jan 14, 2005 | 14.57 | 14.62 | 14.29 | 14.56 | 370,684 | +0.08(+0.58%) |
Jan 13, 2005 | 14.19 | 14.70 | 13.94 | 14.48 | 451,268 | +0.36(+2.52%) |
Jan 12, 2005 | 14.14 | 14.26 | 13.70 | 14.12 | 383,279 | +0.02(+0.13%) |
Jan 11, 2005 | 13.89 | 14.12 | 13.59 | 14.10 | 541,138 | +0.28(+2.03%) |
Jan 10, 2005 | 13.59 | 14.02 | 13.44 | 13.82 | 317,318 | +0.30(+2.22%) |
Jan 07, 2005 | 13.69 | 13.69 | 13.22 | 13.52 | 286,472 | -0.07(-0.55%) |
Jan 06, 2005 | 13.41 | 13.68 | 13.21 | 13.59 | 234,813 | +0.28(+2.11%) |
Jan 05, 2005 | 13.54 | 13.84 | 13.30 | 13.31 | 434,084 | -0.25(-1.86%) |
Jan 04, 2005 | 13.67 | 18.00 | 13.48 | 13.57 | 937,118 | -0.15(-1.09%) |
Jan 03, 2005 | 13.54 | 13.74 | 13.46 | 13.72 | 589,488 | +0.13(+0.97%) |
Dec 31, 2004 | 13.60 | 13.75 | 13.41 | 13.59 | 476,777 | +0.02(+0.14%) |
Dec 30, 2004 | 13.49 | 13.65 | 13.49 | 13.57 | 210,584 | +0.07(+0.56%) |
Dec 29, 2004 | 13.49 | 13.68 | 13.32 | 13.49 | 386,908 | -0.09(-0.69%) |
Dec 28, 2004 | 13.40 | 13.63 | 13.38 | 13.59 | 719,916 | +0.22(+1.68%) |
Dec 27, 2004 | 13.73 | 13.87 | 13.32 | 13.36 | 259,041 | -0.22(-1.66%) |
Dec 23, 2004 | 13.59 | 13.78 | 13.56 | 13.59 | 297,252 | +0.00(+0.00%) |
Dec 22, 2004 | 13.54 | 13.82 | 13.53 | 13.59 | 570,809 | +0.00(+0.00%) |
Dec 21, 2004 | 13.54 | 13.68 | 13.49 | 13.59 | 591,089 | +0.07(+0.49%) |
Dec 20, 2004 | 13.73 | 13.91 | 13.49 | 13.52 | 781,928 | -0.15(-1.10%) |
Dec 17, 2004 | 13.96 | 13.96 | 13.49 | 13.67 | 637,304 | -0.29(-2.08%) |
Dec 16, 2004 | 13.40 | 13.96 | 13.31 | 13.96 | 1,608,471 | +0.59(+4.41%) |
Dec 15, 2004 | 13.02 | 13.61 | 12.79 | 13.37 | 7,816,083 | +0.21(+1.57%) |
Dec 14, 2004 | 13.87 | 13.87 | 12.98 | 13.16 | 1,415,390 | -0.70(-5.07%) |
Dec 13, 2004 | 14.29 | 14.29 | 13.82 | 13.87 | 856,535 | -0.44(-3.08%) |
Dec 10, 2004 | 14.53 | 14.95 | 13.67 | 14.31 | 484,996 | -0.28(-1.93%) |
Dec 09, 2004 | 15.11 | 15.11 | 14.56 | 14.59 | 316,144 | -0.52(-3.41%) |
Dec 08, 2004 | 15.18 | 15.33 | 14.97 | 15.10 | 144,196 | +0.10(+0.69%) |
Dec 07, 2004 | 14.36 | 15.06 | 14.36 | 15.00 | 520,431 | +0.64(+4.44%) |
Dec 06, 2004 | 14.65 | 14.65 | 14.24 | 14.36 | 138,433 | -0.28(-1.92%) |
Dec 03, 2004 | 14.52 | 14.83 | 14.15 | 14.64 | 184,755 | +0.07(+0.51%) |
Dec 02, 2004 | 14.80 | 15.10 | 14.36 | 14.57 | 299,066 | -0.14(-0.96%) |