Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.17 | 17.82 | 16.57 | 17.01 | 332,003 | +0.06(+0.38%) |
Feb 25, 2005 | 16.49 | 17.07 | 16.49 | 16.95 | 223,493 | +0.53(+3.22%) |
Feb 24, 2005 | 16.47 | 16.62 | 16.22 | 16.42 | 356,580 | -0.03(-0.18%) |
Feb 23, 2005 | 16.21 | 16.64 | 16.21 | 16.45 | 321,690 | +0.27(+1.65%) |
Feb 22, 2005 | 16.56 | 16.68 | 16.16 | 16.18 | 372,708 | +0.06(+0.40%) |
Feb 18, 2005 | 16.06 | 16.35 | 15.80 | 16.12 | 395,420 | +0.41(+2.63%) |
Feb 17, 2005 | 16.09 | 16.16 | 15.69 | 15.70 | 266,063 | -0.35(-2.19%) |
Feb 16, 2005 | 15.83 | 16.19 | 15.74 | 16.06 | 336,392 | +0.26(+1.61%) |
Feb 15, 2005 | 15.95 | 15.98 | 15.69 | 15.80 | 290,201 | -0.15(-0.93%) |
Feb 14, 2005 | 15.87 | 16.01 | 15.78 | 15.95 | 242,913 | +0.08(+0.52%) |
Feb 11, 2005 | 15.62 | 15.99 | 15.23 | 15.87 | 259,041 | +0.25(+1.61%) |
Feb 10, 2005 | 15.17 | 15.98 | 15.15 | 15.62 | 466,845 | +0.49(+3.23%) |
Feb 09, 2005 | 14.97 | 15.38 | 14.87 | 15.13 | 387,849 | +0.16(+1.08%) |
Feb 08, 2005 | 14.90 | 15.20 | 14.86 | 14.97 | 176,205 | +0.00(+0.02%) |
Feb 07, 2005 | 15.14 | 15.30 | 14.82 | 14.96 | 194,308 | -0.24(-1.60%) |
Feb 04, 2005 | 15.11 | 15.21 | 14.89 | 15.21 | 200,782 | +0.12(+0.83%) |
Feb 03, 2005 | 15.13 | 15.19 | 14.80 | 15.08 | 247,740 | -0.11(-0.72%) |
Feb 02, 2005 | 14.95 | 15.28 | 14.91 | 15.19 | 353,288 | +0.24(+1.63%) |
Feb 01, 2005 | 14.46 | 15.02 | 14.46 | 14.95 | 410,890 | +0.64(+4.50%) |
Jan 31, 2005 | 13.99 | 14.51 | 13.86 | 14.30 | 261,565 | +0.31(+2.24%) |
Jan 28, 2005 | 14.20 | 14.25 | 13.94 | 13.99 | 158,431 | -0.27(-1.90%) |
Jan 27, 2005 | 14.14 | 14.49 | 14.08 | 14.26 | 215,155 | +0.12(+0.88%) |
Jan 26, 2005 | 13.79 | 14.14 | 13.71 | 14.14 | 210,656 | +0.37(+2.72%) |
Jan 25, 2005 | 13.78 | 14.04 | 13.59 | 13.76 | 298,320 | +0.09(+0.67%) |
Jan 24, 2005 | 13.67 | 13.78 | 13.64 | 13.67 | 169,073 | +0.14(+1.03%) |
Jan 21, 2005 | 13.33 | 13.77 | 13.33 | 13.53 | 280,107 | +0.26(+1.95%) |
Jan 20, 2005 | 13.19 | 13.36 | 12.90 | 13.27 | 164,356 | +0.03(+0.21%) |
Jan 19, 2005 | 13.49 | 13.60 | 13.19 | 13.25 | 263,320 | -0.27(-1.98%) |
Jan 18, 2005 | 13.25 | 13.53 | 13.25 | 13.51 | 257,176 | +0.39(+2.94%) |
Jan 14, 2005 | 13.02 | 13.21 | 12.91 | 13.13 | 127,271 | +0.14(+1.08%) |
Jan 13, 2005 | 13.04 | 13.15 | 12.91 | 12.99 | 173,901 | -0.00(-0.02%) |
Jan 12, 2005 | 12.81 | 13.00 | 12.63 | 12.99 | 206,706 | +0.18(+1.42%) |
Jan 11, 2005 | 12.78 | 12.90 | 12.61 | 12.81 | 153,384 | +0.03(+0.26%) |
Jan 10, 2005 | 12.77 | 13.02 | 12.72 | 12.78 | 258,383 | +0.12(+0.91%) |
Jan 07, 2005 | 12.90 | 12.90 | 12.50 | 12.66 | 268,696 | -0.20(-1.58%) |
Jan 06, 2005 | 12.69 | 13.22 | 12.68 | 12.86 | 213,399 | +0.18(+1.41%) |
Jan 05, 2005 | 12.84 | 12.96 | 12.65 | 12.68 | 264,308 | -0.16(-1.23%) |
Jan 04, 2005 | 13.09 | 13.18 | 12.84 | 12.84 | 241,925 | -0.19(-1.49%) |
Jan 03, 2005 | 13.41 | 13.41 | 12.91 | 13.04 | 280,546 | -0.41(-3.03%) |
Dec 31, 2004 | 13.26 | 13.56 | 13.23 | 13.44 | 168,086 | +0.17(+1.31%) |
Dec 30, 2004 | 13.30 | 13.35 | 13.22 | 13.27 | 130,453 | -0.12(-0.93%) |
Dec 29, 2004 | 13.43 | 13.49 | 13.27 | 13.39 | 136,597 | -0.00(-0.02%) |
Dec 28, 2004 | 13.20 | 13.43 | 13.19 | 13.40 | 145,375 | +0.19(+1.47%) |
Dec 27, 2004 | 13.41 | 13.46 | 13.19 | 13.20 | 166,989 | -0.30(-2.23%) |
Dec 23, 2004 | 13.58 | 13.70 | 13.49 | 13.50 | 158,760 | -0.03(-0.22%) |
Dec 22, 2004 | 13.82 | 13.88 | 13.44 | 13.53 | 360,639 | -0.30(-2.20%) |
Dec 21, 2004 | 13.79 | 13.88 | 13.73 | 13.84 | 267,380 | +0.07(+0.49%) |
Dec 20, 2004 | 13.82 | 13.95 | 13.70 | 13.77 | 105,108 | -0.08(-0.59%) |
Dec 17, 2004 | 13.61 | 13.86 | 13.60 | 13.85 | 182,788 | +0.25(+1.81%) |
Dec 16, 2004 | 13.97 | 13.97 | 13.55 | 13.61 | 234,355 | -0.26(-1.84%) |
Dec 15, 2004 | 13.86 | 14.03 | 13.69 | 13.86 | 195,296 | +0.03(+0.24%) |
Dec 14, 2004 | 13.62 | 13.87 | 13.57 | 13.83 | 159,089 | +0.28(+2.04%) |
Dec 13, 2004 | 13.37 | 13.55 | 13.28 | 13.55 | 152,506 | +0.34(+2.55%) |
Dec 10, 2004 | 13.38 | 13.40 | 13.13 | 13.22 | 208,352 | -0.20(-1.47%) |
Dec 09, 2004 | 13.52 | 13.58 | 13.27 | 13.41 | 215,923 | -0.10(-0.76%) |
Dec 08, 2004 | 13.22 | 13.63 | 13.08 | 13.52 | 333,868 | +0.30(+2.25%) |
Dec 07, 2004 | 13.85 | 13.85 | 13.20 | 13.22 | 220,311 | -0.63(-4.58%) |
Dec 06, 2004 | 14.08 | 14.13 | 13.68 | 13.85 | 191,456 | -0.15(-1.08%) |
Dec 03, 2004 | 13.53 | 14.03 | 13.50 | 14.01 | 366,893 | +0.44(+3.25%) |
Dec 02, 2004 | 14.28 | 14.28 | 13.33 | 13.57 | 607,941 | -0.85(-5.92%) |