Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.80 | 15.20 | 14.70 | 14.80 | 62,235 | +0.00(+0.00%) |
Feb 25, 2005 | 14.80 | 15.20 | 14.70 | 14.80 | 62,235 | +0.00(+0.00%) |
Feb 24, 2005 | 14.80 | 14.95 | 14.60 | 14.80 | 63,321 | +0.00(+0.00%) |
Feb 23, 2005 | 14.80 | 14.95 | 14.60 | 14.80 | 63,321 | -0.45(-2.95%) |
Feb 22, 2005 | 15.25 | 15.25 | 14.70 | 15.25 | 142,414 | +0.00(+0.00%) |
Feb 18, 2005 | 15.25 | 15.25 | 14.70 | 15.25 | 142,414 | +0.80(+5.54%) |
Feb 17, 2005 | 14.45 | 14.45 | 14.25 | 14.45 | 92,963 | +0.00(+0.00%) |
Feb 16, 2005 | 14.45 | 14.45 | 14.25 | 14.45 | 92,963 | -0.30(-2.03%) |
Feb 15, 2005 | 14.75 | 14.80 | 14.40 | 14.75 | 10,898 | +0.65(+4.61%) |
Feb 14, 2005 | 14.10 | 14.67 | 14.10 | 14.10 | 84,146 | +0.00(+0.00%) |
Feb 11, 2005 | 14.10 | 14.67 | 14.10 | 14.10 | 84,146 | -0.05(-0.35%) |
Feb 10, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 76,862 | +0.00(+0.00%) |
Feb 09, 2005 | 14.15 | 14.50 | 14.15 | 14.15 | 76,862 | -0.25(-1.74%) |
Feb 08, 2005 | 14.40 | 14.40 | 14.40 | 14.40 | 4,822 | -0.05(-0.35%) |
Feb 07, 2005 | 14.45 | 14.50 | 14.05 | 14.45 | 137,570 | +0.00(+0.00%) |
Feb 04, 2005 | 14.45 | 14.50 | 14.05 | 14.45 | 137,570 | +0.09(+0.63%) |
Feb 03, 2005 | 14.36 | 14.36 | 14.00 | 14.36 | 116,377 | +0.00(+0.00%) |
Feb 02, 2005 | 14.36 | 14.36 | 14.00 | 14.36 | 116,377 | +0.36(+2.57%) |
Feb 01, 2005 | 14.00 | 14.46 | 13.95 | 14.00 | 7,669 | -0.15(-1.06%) |
Jan 31, 2005 | 14.15 | 14.15 | 14.00 | 14.15 | 7,658 | +0.00(+0.00%) |
Jan 28, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.00(+0.00%) |
Jan 27, 2005 | 14.15 | 14.15 | 14.15 | 14.15 | 3,039 | +0.15(+1.07%) |
Jan 26, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.00(+0.00%) |
Jan 25, 2005 | 14.00 | 14.50 | 14.00 | 14.00 | 9,698 | +0.10(+0.72%) |
Jan 24, 2005 | 13.90 | 14.21 | 13.90 | 13.90 | 1,992 | +0.00(+0.00%) |
Jan 21, 2005 | 13.90 | 14.40 | 13.90 | 13.90 | 31,388 | -0.65(-4.47%) |
Jan 20, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.00(+0.00%) |
Jan 19, 2005 | 14.55 | 14.55 | 14.10 | 14.55 | 58,116 | +0.45(+3.19%) |
Jan 18, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | +0.00(+0.00%) |
Jan 14, 2005 | 14.10 | 14.51 | 14.00 | 14.10 | 36,558 | -0.40(-2.76%) |
Jan 13, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.00(+0.00%) |
Jan 12, 2005 | 14.50 | 14.65 | 14.10 | 14.50 | 62,024 | +0.35(+2.47%) |
Jan 11, 2005 | 14.15 | 14.39 | 14.00 | 14.15 | 5,177 | -0.50(-3.41%) |
Jan 10, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 07, 2005 | 14.65 | 14.65 | 14.15 | 14.65 | 78,118 | +0.00(+0.00%) |
Jan 06, 2005 | 14.65 | 14.95 | 14.50 | 14.65 | 29,134 | -0.05(-0.34%) |
Jan 05, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | +0.00(+0.00%) |
Jan 04, 2005 | 14.70 | 15.15 | 14.70 | 14.70 | 61,841 | -0.60(-3.92%) |
Jan 03, 2005 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.00(+0.00%) |
Dec 31, 2004 | 15.30 | 15.35 | 14.80 | 15.30 | 54,418 | +0.60(+4.08%) |
Dec 30, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 29, 2004 | 14.70 | 15.25 | 14.70 | 14.70 | 89,644 | +0.00(+0.00%) |
Dec 28, 2004 | 14.70 | 15.15 | 14.70 | 14.70 | 483 | -0.25(-1.67%) |
Dec 27, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.00(+0.00%) |
Dec 23, 2004 | 14.95 | 14.95 | 14.50 | 14.95 | 5,020 | +0.15(+1.01%) |
Dec 22, 2004 | 14.80 | 14.80 | 14.40 | 14.80 | 2,163 | -0.20(-1.33%) |
Dec 21, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.00(+0.00%) |
Dec 20, 2004 | 15.00 | 15.00 | 14.50 | 15.00 | 62,762 | +0.49(+3.38%) |
Dec 17, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | +0.00(+0.00%) |
Dec 16, 2004 | 14.51 | 14.65 | 14.00 | 14.51 | 16,488 | -0.07(-0.48%) |
Dec 15, 2004 | 14.58 | 14.66 | 14.10 | 14.58 | 12,439 | +0.38(+2.68%) |
Dec 14, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.00(+0.00%) |
Dec 13, 2004 | 14.20 | 14.32 | 13.85 | 14.20 | 16,140 | +0.35(+2.53%) |
Dec 10, 2004 | 13.85 | 14.25 | 13.80 | 13.85 | 6,932 | -0.05(-0.36%) |
Dec 09, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | +0.00(+0.00%) |
Dec 08, 2004 | 13.90 | 14.50 | 13.90 | 13.90 | 15,245 | -0.75(-5.12%) |
Dec 07, 2004 | 14.65 | 14.65 | 14.10 | 14.65 | 4,144 | +0.10(+0.69%) |
Dec 06, 2004 | 14.55 | 14.56 | 14.15 | 14.55 | 2,860 | +0.35(+2.46%) |
Dec 03, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | +0.00(+0.00%) |
Dec 02, 2004 | 14.20 | 14.48 | 14.20 | 14.20 | 36,380 | -0.25(-1.73%) |