Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.07 | 14.11 | 13.91 | 13.98 | 209,315 | -0.05(-0.34%) |
Feb 25, 2005 | 13.94 | 14.05 | 13.85 | 14.03 | 292,396 | +0.15(+1.10%) |
Feb 24, 2005 | 13.57 | 14.03 | 13.47 | 13.88 | 374,734 | +0.41(+3.05%) |
Feb 23, 2005 | 13.27 | 13.50 | 13.08 | 13.47 | 465,255 | +0.22(+1.64%) |
Feb 22, 2005 | 12.88 | 13.47 | 12.73 | 13.25 | 741,284 | +0.35(+2.69%) |
Feb 18, 2005 | 14.25 | 14.75 | 12.18 | 12.90 | 2,732,012 | -0.88(-6.38%) |
Feb 17, 2005 | 14.20 | 14.64 | 13.74 | 13.78 | 545,608 | -0.39(-2.73%) |
Feb 16, 2005 | 14.01 | 14.27 | 13.98 | 14.17 | 296,116 | +0.16(+1.15%) |
Feb 15, 2005 | 14.13 | 14.37 | 13.61 | 14.01 | 611,825 | -0.14(-1.00%) |
Feb 14, 2005 | 13.97 | 14.48 | 13.97 | 14.15 | 907,694 | +0.18(+1.27%) |
Feb 11, 2005 | 13.60 | 14.42 | 13.60 | 13.97 | 1,218,939 | +0.51(+3.77%) |
Feb 10, 2005 | 13.31 | 13.54 | 13.21 | 13.46 | 393,830 | +0.16(+1.18%) |
Feb 09, 2005 | 13.44 | 13.48 | 13.14 | 13.31 | 292,396 | -0.10(-0.78%) |
Feb 08, 2005 | 13.32 | 13.45 | 13.31 | 13.41 | 184,266 | -0.01(-0.09%) |
Feb 07, 2005 | 13.35 | 13.58 | 13.25 | 13.42 | 311,493 | +0.10(+0.73%) |
Feb 04, 2005 | 13.33 | 13.42 | 13.24 | 13.33 | 202,619 | -0.00(-0.03%) |
Feb 03, 2005 | 13.49 | 13.55 | 13.28 | 13.33 | 325,629 | -0.14(-1.05%) |
Feb 02, 2005 | 12.88 | 13.48 | 12.88 | 13.47 | 280,988 | +0.61(+4.73%) |
Feb 01, 2005 | 12.62 | 12.90 | 12.46 | 12.86 | 617,282 | +0.20(+1.59%) |
Jan 31, 2005 | 12.84 | 13.00 | 12.62 | 12.66 | 610,585 | -0.10(-0.79%) |
Jan 28, 2005 | 12.82 | 12.90 | 12.69 | 12.76 | 90,769 | -0.10(-0.78%) |
Jan 27, 2005 | 12.92 | 13.04 | 12.81 | 12.86 | 257,180 | -0.09(-0.72%) |
Jan 26, 2005 | 12.94 | 13.02 | 12.65 | 12.96 | 470,463 | +0.05(+0.41%) |
Jan 25, 2005 | 13.08 | 13.45 | 12.76 | 12.90 | 277,516 | -0.10(-0.78%) |
Jan 24, 2005 | 13.68 | 13.75 | 12.94 | 13.00 | 256,684 | -0.70(-5.09%) |
Jan 21, 2005 | 13.55 | 13.83 | 13.47 | 13.70 | 259,412 | +0.19(+1.43%) |
Jan 20, 2005 | 13.75 | 13.75 | 13.41 | 13.51 | 183,522 | -0.28(-2.05%) |
Jan 19, 2005 | 13.86 | 13.95 | 13.63 | 13.79 | 465,255 | +0.10(+0.74%) |
Jan 18, 2005 | 13.46 | 13.85 | 13.21 | 13.69 | 470,215 | +0.23(+1.71%) |
Jan 14, 2005 | 12.80 | 13.46 | 12.80 | 13.46 | 351,917 | +0.68(+5.30%) |
Jan 13, 2005 | 12.58 | 12.86 | 12.54 | 12.78 | 582,809 | +0.22(+1.77%) |
Jan 12, 2005 | 12.48 | 12.56 | 12.38 | 12.56 | 281,980 | +0.14(+1.14%) |
Jan 11, 2005 | 12.59 | 12.62 | 12.28 | 12.42 | 298,100 | -0.17(-1.34%) |
Jan 10, 2005 | 12.30 | 12.74 | 12.30 | 12.59 | 425,326 | +0.24(+1.93%) |
Jan 07, 2005 | 12.58 | 12.85 | 12.30 | 12.35 | 275,036 | -0.24(-1.92%) |
Jan 06, 2005 | 12.76 | 12.87 | 12.54 | 12.59 | 190,219 | -0.17(-1.36%) |
Jan 05, 2005 | 13.27 | 13.37 | 12.76 | 12.77 | 352,909 | -0.52(-3.92%) |
Jan 04, 2005 | 13.45 | 13.45 | 12.80 | 13.29 | 568,425 | -0.16(-1.20%) |
Jan 03, 2005 | 13.44 | 13.62 | 13.38 | 13.45 | 179,306 | -0.02(-0.15%) |
Dec 31, 2004 | 13.43 | 13.49 | 13.39 | 13.47 | 136,402 | +0.04(+0.30%) |
Dec 30, 2004 | 13.75 | 13.75 | 13.33 | 13.43 | 181,786 | -0.29(-2.09%) |
Dec 29, 2004 | 13.70 | 13.81 | 13.50 | 13.71 | 118,049 | -0.00(-0.03%) |
Dec 28, 2004 | 13.69 | 13.75 | 13.51 | 13.72 | 323,149 | +0.01(+0.06%) |
Dec 27, 2004 | 13.79 | 13.87 | 13.67 | 13.71 | 233,123 | +0.08(+0.59%) |
Dec 23, 2004 | 13.59 | 14.20 | 13.35 | 13.63 | 372,998 | +0.08(+0.59%) |
Dec 22, 2004 | 12.96 | 13.73 | 12.96 | 13.55 | 741,284 | +0.69(+5.33%) |
Dec 21, 2004 | 12.22 | 13.01 | 12.20 | 12.86 | 533,208 | +0.60(+4.93%) |
Dec 20, 2004 | 12.28 | 12.50 | 12.22 | 12.26 | 383,166 | -0.04(-0.36%) |
Dec 17, 2004 | 12.75 | 12.80 | 12.30 | 12.30 | 478,647 | -0.42(-3.30%) |
Dec 16, 2004 | 12.88 | 12.98 | 12.62 | 12.72 | 140,866 | -0.16(-1.25%) |
Dec 15, 2004 | 12.83 | 12.90 | 12.79 | 12.88 | 431,030 | +0.10(+0.76%) |
Dec 14, 2004 | 12.68 | 13.04 | 12.60 | 12.79 | 348,941 | +0.09(+0.70%) |
Dec 13, 2004 | 11.85 | 12.77 | 11.85 | 12.70 | 976,887 | +1.00(+8.55%) |
Dec 10, 2004 | 11.87 | 11.92 | 11.44 | 11.70 | 821,141 | -0.37(-3.04%) |
Dec 09, 2004 | 12.10 | 12.24 | 12.00 | 12.06 | 415,406 | -0.04(-0.33%) |
Dec 08, 2004 | 12.01 | 12.24 | 11.92 | 12.10 | 410,694 | +0.10(+0.81%) |
Dec 07, 2004 | 12.74 | 12.77 | 11.64 | 12.01 | 1,903,678 | -0.76(-5.97%) |
Dec 06, 2004 | 12.60 | 13.00 | 12.59 | 12.77 | 297,852 | +0.17(+1.34%) |
Dec 03, 2004 | 12.35 | 12.63 | 12.30 | 12.60 | 258,420 | +0.21(+1.69%) |
Dec 02, 2004 | 13.14 | 13.27 | 12.26 | 12.39 | 522,048 | -0.73(-5.59%) |