Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.00 | 14.05 | 13.63 | 13.78 | 276,801 | -0.35(-2.49%) |
Feb 25, 2005 | 14.09 | 14.17 | 13.83 | 14.14 | 170,383 | -0.08(-0.59%) |
Feb 24, 2005 | 13.68 | 14.26 | 13.58 | 14.22 | 243,042 | +0.48(+3.51%) |
Feb 23, 2005 | 13.37 | 13.77 | 13.31 | 13.74 | 222,115 | +0.32(+2.40%) |
Feb 22, 2005 | 13.59 | 13.81 | 13.42 | 13.42 | 332,033 | -0.39(-2.80%) |
Feb 18, 2005 | 13.92 | 13.95 | 13.68 | 13.80 | 575,690 | +0.00(+0.02%) |
Feb 17, 2005 | 13.69 | 13.86 | 13.56 | 13.80 | 440,634 | +0.21(+1.51%) |
Feb 16, 2005 | 13.78 | 13.95 | 13.50 | 13.59 | 145,309 | -0.22(-1.59%) |
Feb 15, 2005 | 13.56 | 13.93 | 13.56 | 13.81 | 345,243 | +0.20(+1.44%) |
Feb 14, 2005 | 13.38 | 13.67 | 13.21 | 13.62 | 227,863 | +0.33(+2.46%) |
Feb 11, 2005 | 12.83 | 13.37 | 12.66 | 13.29 | 201,385 | +0.37(+2.86%) |
Feb 10, 2005 | 13.29 | 13.29 | 12.89 | 12.92 | 143,362 | -0.20(-1.54%) |
Feb 09, 2005 | 13.52 | 13.56 | 13.07 | 13.12 | 255,327 | -0.40(-2.99%) |
Feb 08, 2005 | 13.61 | 13.63 | 13.45 | 13.53 | 326,909 | -0.08(-0.57%) |
Feb 07, 2005 | 13.39 | 13.61 | 13.33 | 13.61 | 268,148 | +0.15(+1.15%) |
Feb 04, 2005 | 13.13 | 13.47 | 13.08 | 13.45 | 151,356 | +0.23(+1.76%) |
Feb 03, 2005 | 12.96 | 13.23 | 12.96 | 13.22 | 214,648 | +0.10(+0.73%) |
Feb 02, 2005 | 12.80 | 13.20 | 12.75 | 13.12 | 187,488 | +0.30(+2.32%) |
Feb 01, 2005 | 12.80 | 12.89 | 12.73 | 12.83 | 374,813 | +0.00(+0.00%) |
Jan 31, 2005 | 12.75 | 13.09 | 12.74 | 12.83 | 266,593 | +0.02(+0.14%) |
Jan 28, 2005 | 13.09 | 13.09 | 12.49 | 12.81 | 373,354 | -0.21(-1.60%) |
Jan 27, 2005 | 13.26 | 13.26 | 12.84 | 13.02 | 379,177 | -0.24(-1.84%) |
Jan 26, 2005 | 12.80 | 13.29 | 12.80 | 13.26 | 243,115 | +0.42(+3.29%) |
Jan 25, 2005 | 12.66 | 12.99 | 12.65 | 12.84 | 193,121 | +0.24(+1.94%) |
Jan 24, 2005 | 12.94 | 13.10 | 12.58 | 12.59 | 238,242 | -0.27(-2.08%) |
Jan 21, 2005 | 12.87 | 13.15 | 12.81 | 12.86 | 213,143 | -0.11(-0.87%) |
Jan 20, 2005 | 13.03 | 13.15 | 12.80 | 12.97 | 169,037 | -0.17(-1.31%) |
Jan 19, 2005 | 13.02 | 13.41 | 12.97 | 13.15 | 454,365 | +0.03(+0.23%) |
Jan 18, 2005 | 12.74 | 13.14 | 12.71 | 13.12 | 225,984 | +0.35(+2.70%) |
Jan 14, 2005 | 12.51 | 12.99 | 12.51 | 12.77 | 167,291 | +0.15(+1.23%) |
Jan 13, 2005 | 12.65 | 12.96 | 12.50 | 12.62 | 158,153 | -0.07(-0.52%) |
Jan 12, 2005 | 12.59 | 12.75 | 12.50 | 12.68 | 267,838 | +0.06(+0.47%) |
Jan 11, 2005 | 12.92 | 12.96 | 12.62 | 12.62 | 155,249 | -0.33(-2.57%) |
Jan 10, 2005 | 12.69 | 13.08 | 12.68 | 12.96 | 218,022 | +0.15(+1.21%) |
Jan 07, 2005 | 12.89 | 12.89 | 12.44 | 12.80 | 278,642 | -0.01(-0.09%) |
Jan 06, 2005 | 13.05 | 13.30 | 12.81 | 12.81 | 324,403 | -0.27(-2.09%) |
Jan 05, 2005 | 13.34 | 13.57 | 13.09 | 13.09 | 208,703 | -0.29(-2.14%) |
Jan 04, 2005 | 13.79 | 13.96 | 13.37 | 13.37 | 331,833 | -0.50(-3.60%) |
Jan 03, 2005 | 13.70 | 14.11 | 13.70 | 13.87 | 351,197 | -0.03(-0.21%) |
Dec 31, 2004 | 14.05 | 14.14 | 13.86 | 13.90 | 88,674 | -0.18(-1.31%) |
Dec 30, 2004 | 14.08 | 14.18 | 14.02 | 14.09 | 122,095 | +0.11(+0.81%) |
Dec 29, 2004 | 13.98 | 14.11 | 13.90 | 13.97 | 141,745 | +0.05(+0.38%) |
Dec 28, 2004 | 13.59 | 13.97 | 13.59 | 13.92 | 171,471 | +0.29(+2.14%) |
Dec 27, 2004 | 13.87 | 13.92 | 13.60 | 13.63 | 284,666 | -0.34(-2.43%) |
Dec 23, 2004 | 13.93 | 14.05 | 13.79 | 13.97 | 182,555 | +0.18(+1.34%) |
Dec 22, 2004 | 13.78 | 14.11 | 13.78 | 13.78 | 341,095 | -0.36(-2.53%) |
Dec 21, 2004 | 13.99 | 14.43 | 13.86 | 14.14 | 730,223 | +0.59(+4.35%) |
Dec 20, 2004 | 13.78 | 13.95 | 13.49 | 13.55 | 177,181 | -0.21(-1.51%) |
Dec 17, 2004 | 13.90 | 13.90 | 13.74 | 13.76 | 299,277 | -0.15(-1.11%) |
Dec 16, 2004 | 13.71 | 13.93 | 13.66 | 13.92 | 263,505 | +0.10(+0.69%) |
Dec 15, 2004 | 13.72 | 13.87 | 13.66 | 13.82 | 311,369 | +0.05(+0.35%) |
Dec 14, 2004 | 13.59 | 13.80 | 13.50 | 13.77 | 214,297 | +0.26(+1.89%) |
Dec 13, 2004 | 13.33 | 13.59 | 13.22 | 13.52 | 112,858 | +0.29(+2.16%) |
Dec 10, 2004 | 13.11 | 13.41 | 13.11 | 13.23 | 216,312 | +0.05(+0.41%) |
Dec 09, 2004 | 13.60 | 13.67 | 13.12 | 13.18 | 279,795 | -0.54(-3.95%) |
Dec 08, 2004 | 13.48 | 13.79 | 13.39 | 13.72 | 134,355 | +0.23(+1.72%) |
Dec 07, 2004 | 13.78 | 13.87 | 13.33 | 13.49 | 173,990 | -0.27(-1.99%) |
Dec 06, 2004 | 13.89 | 13.99 | 13.76 | 13.76 | 181,884 | -0.23(-1.66%) |
Dec 03, 2004 | 13.81 | 14.06 | 13.58 | 13.99 | 214,633 | +0.14(+0.99%) |
Dec 02, 2004 | 13.93 | 14.14 | 13.81 | 13.86 | 164,249 | -0.14(-0.98%) |