Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.06 | 13.46 | 13.02 | 13.44 | 496,400 | +0.26(+1.94%) |
Feb 25, 2005 | 12.97 | 13.22 | 12.94 | 13.18 | 344,716 | +0.21(+1.65%) |
Feb 24, 2005 | 12.93 | 13.00 | 12.88 | 12.97 | 645,742 | -0.02(-0.13%) |
Feb 23, 2005 | 12.81 | 13.11 | 12.80 | 12.99 | 590,808 | +0.22(+1.74%) |
Feb 22, 2005 | 12.64 | 12.95 | 12.59 | 12.76 | 983,196 | +0.08(+0.61%) |
Feb 18, 2005 | 12.65 | 12.84 | 12.59 | 12.69 | 939,506 | +0.26(+2.06%) |
Feb 17, 2005 | 12.89 | 12.90 | 12.34 | 12.43 | 971,249 | -0.65(-4.96%) |
Feb 16, 2005 | 12.46 | 13.40 | 12.46 | 13.08 | 1,123,519 | +0.61(+4.93%) |
Feb 15, 2005 | 13.15 | 13.22 | 12.40 | 12.46 | 1,174,822 | -0.68(-5.19%) |
Feb 14, 2005 | 13.70 | 13.88 | 12.98 | 13.15 | 901,322 | -0.73(-5.29%) |
Feb 11, 2005 | 13.75 | 13.93 | 13.66 | 13.88 | 302,197 | +0.14(+0.99%) |
Feb 10, 2005 | 13.87 | 13.95 | 13.67 | 13.75 | 415,463 | -0.09(-0.68%) |
Feb 09, 2005 | 14.17 | 14.34 | 13.80 | 13.84 | 359,123 | -0.33(-2.35%) |
Feb 08, 2005 | 14.25 | 14.45 | 14.11 | 14.17 | 247,731 | -0.08(-0.54%) |
Feb 07, 2005 | 13.82 | 14.25 | 13.81 | 14.25 | 497,454 | +0.34(+2.46%) |
Feb 04, 2005 | 13.92 | 13.99 | 13.87 | 13.91 | 407,029 | -0.01(-0.06%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.85 | 13.92 | 311,568 | -0.16(-1.15%) |
Feb 02, 2005 | 14.02 | 14.17 | 13.97 | 14.08 | 384,306 | -0.01(-0.06%) |
Feb 01, 2005 | 14.21 | 14.31 | 14.01 | 14.09 | 456,927 | -0.03(-0.18%) |
Jan 31, 2005 | 14.21 | 14.38 | 14.10 | 14.11 | 277,131 | +0.03(+0.18%) |
Jan 28, 2005 | 14.34 | 14.38 | 14.06 | 14.09 | 524,629 | -0.26(-1.79%) |
Jan 27, 2005 | 14.43 | 14.51 | 14.32 | 14.34 | 210,718 | -0.16(-1.12%) |
Jan 26, 2005 | 14.61 | 14.64 | 14.30 | 14.51 | 318,713 | +0.11(+0.77%) |
Jan 25, 2005 | 14.51 | 14.81 | 14.33 | 14.39 | 261,084 | +0.02(+0.12%) |
Jan 24, 2005 | 14.51 | 14.68 | 14.34 | 14.38 | 227,351 | -0.08(-0.53%) |
Jan 21, 2005 | 14.63 | 14.63 | 14.39 | 14.45 | 187,526 | -0.18(-1.23%) |
Jan 20, 2005 | 14.86 | 14.86 | 14.50 | 14.63 | 401,993 | -0.31(-2.06%) |
Jan 19, 2005 | 14.97 | 15.27 | 14.87 | 14.94 | 448,845 | -0.03(-0.17%) |
Jan 18, 2005 | 14.57 | 15.00 | 14.46 | 14.97 | 324,921 | +0.22(+1.51%) |
Jan 14, 2005 | 14.62 | 14.74 | 14.45 | 14.74 | 228,405 | +0.21(+1.47%) |
Jan 13, 2005 | 14.80 | 14.80 | 14.44 | 14.53 | 380,792 | -0.24(-1.62%) |
Jan 12, 2005 | 14.64 | 14.87 | 14.55 | 14.77 | 351,275 | +0.13(+0.87%) |
Jan 11, 2005 | 14.33 | 14.64 | 14.26 | 14.64 | 431,744 | +0.31(+2.14%) |
Jan 10, 2005 | 14.35 | 14.54 | 14.26 | 14.33 | 213,061 | +0.07(+0.48%) |
Jan 07, 2005 | 14.56 | 14.56 | 14.25 | 14.27 | 305,477 | -0.25(-1.71%) |
Jan 06, 2005 | 14.81 | 14.81 | 14.45 | 14.51 | 348,932 | -0.21(-1.45%) |
Jan 05, 2005 | 14.66 | 14.89 | 14.45 | 14.73 | 437,952 | -0.02(-0.12%) |
Jan 04, 2005 | 14.92 | 14.98 | 14.68 | 14.74 | 472,857 | -0.09(-0.63%) |
Jan 03, 2005 | 15.15 | 15.21 | 14.77 | 14.84 | 338,039 | -0.24(-1.59%) |
Dec 31, 2004 | 15.03 | 15.15 | 14.90 | 15.08 | 212,709 | -0.02(-0.11%) |
Dec 30, 2004 | 15.14 | 15.20 | 14.99 | 15.09 | 143,602 | +0.03(+0.23%) |
Dec 29, 2004 | 15.11 | 15.15 | 14.96 | 15.06 | 139,151 | -0.08(-0.51%) |
Dec 28, 2004 | 14.94 | 15.14 | 14.84 | 15.14 | 255,931 | +0.20(+1.31%) |
Dec 27, 2004 | 15.06 | 15.06 | 14.83 | 14.94 | 137,980 | -0.03(-0.23%) |
Dec 23, 2004 | 15.03 | 15.06 | 14.91 | 14.97 | 194,320 | -0.03(-0.23%) |
Dec 22, 2004 | 14.92 | 15.10 | 14.91 | 15.01 | 270,338 | +0.00(+0.00%) |
Dec 21, 2004 | 15.03 | 15.09 | 14.84 | 15.01 | 213,061 | +0.06(+0.40%) |
Dec 20, 2004 | 14.80 | 15.02 | 14.80 | 14.95 | 251,245 | +0.15(+1.04%) |
Dec 17, 2004 | 14.83 | 14.99 | 14.78 | 14.80 | 280,059 | -0.16(-1.08%) |
Dec 16, 2004 | 14.74 | 14.99 | 14.51 | 14.96 | 419,797 | +0.22(+1.51%) |
Dec 15, 2004 | 14.30 | 14.74 | 14.04 | 14.74 | 474,965 | +0.39(+2.74%) |
Dec 14, 2004 | 14.50 | 14.70 | 14.31 | 14.34 | 433,267 | -0.32(-2.21%) |
Dec 13, 2004 | 14.42 | 14.69 | 14.39 | 14.67 | 303,134 | +0.16(+1.12%) |
Dec 10, 2004 | 14.58 | 14.61 | 14.39 | 14.51 | 179,678 | -0.08(-0.53%) |
Dec 09, 2004 | 14.50 | 14.69 | 14.39 | 14.58 | 217,863 | +0.09(+0.65%) |
Dec 08, 2004 | 14.51 | 14.75 | 14.34 | 14.49 | 454,702 | -0.09(-0.59%) |
Dec 07, 2004 | 14.81 | 14.81 | 14.57 | 14.57 | 282,168 | -0.24(-1.61%) |
Dec 06, 2004 | 14.84 | 14.84 | 14.63 | 14.81 | 307,351 | -0.03(-0.17%) |
Dec 03, 2004 | 14.85 | 15.15 | 14.72 | 14.84 | 326,326 | -0.16(-1.08%) |
Dec 02, 2004 | 14.81 | 15.15 | 14.80 | 15.00 | 176,633 | -0.03(-0.17%) |