Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.16 | 14.21 | 14.02 | 14.04 | 15,141 | +0.02(+0.13%) |
Feb 25, 2005 | 13.93 | 14.07 | 13.93 | 14.02 | 11,826 | +0.08(+0.58%) |
Feb 24, 2005 | 13.80 | 13.94 | 13.60 | 13.94 | 115,054 | +0.08(+0.59%) |
Feb 23, 2005 | 13.89 | 13.97 | 13.62 | 13.86 | 64,545 | +0.00(+0.00%) |
Feb 22, 2005 | 14.27 | 14.32 | 13.60 | 13.86 | 101,128 | -0.40(-2.79%) |
Feb 18, 2005 | 14.34 | 14.39 | 14.21 | 14.26 | 30,725 | -0.04(-0.25%) |
Feb 17, 2005 | 14.52 | 14.57 | 14.30 | 14.30 | 22,767 | -0.28(-1.92%) |
Feb 16, 2005 | 14.79 | 14.79 | 14.39 | 14.58 | 42,662 | -0.08(-0.56%) |
Feb 15, 2005 | 14.74 | 14.93 | 14.66 | 14.66 | 38,020 | +0.13(+0.87%) |
Feb 14, 2005 | 14.34 | 14.87 | 14.34 | 14.53 | 78,692 | +0.42(+2.95%) |
Feb 11, 2005 | 14.22 | 14.43 | 14.09 | 14.11 | 29,399 | -0.14(-0.95%) |
Feb 10, 2005 | 14.52 | 14.52 | 14.16 | 14.25 | 37,356 | -0.32(-2.17%) |
Feb 09, 2005 | 14.43 | 14.75 | 14.43 | 14.57 | 70,845 | +0.14(+0.94%) |
Feb 08, 2005 | 14.26 | 14.48 | 14.21 | 14.43 | 23,320 | +0.18(+1.27%) |
Feb 07, 2005 | 14.08 | 14.31 | 14.02 | 14.25 | 330,354 | +0.17(+1.22%) |
Feb 04, 2005 | 14.22 | 14.27 | 14.07 | 14.08 | 53,272 | -0.14(-1.02%) |
Feb 03, 2005 | 14.33 | 14.33 | 14.21 | 14.22 | 39,567 | -0.11(-0.76%) |
Feb 02, 2005 | 14.43 | 14.43 | 14.25 | 14.33 | 58,466 | -0.05(-0.31%) |
Feb 01, 2005 | 14.30 | 14.39 | 14.21 | 14.38 | 16,025 | -0.01(-0.06%) |
Jan 31, 2005 | 14.39 | 14.43 | 14.11 | 14.39 | 62,335 | +0.04(+0.25%) |
Jan 28, 2005 | 14.36 | 14.43 | 14.30 | 14.35 | 48,630 | +0.01(+0.06%) |
Jan 27, 2005 | 14.34 | 14.43 | 14.08 | 14.34 | 54,598 | -0.06(-0.44%) |
Jan 26, 2005 | 14.38 | 14.41 | 14.21 | 14.40 | 9,173 | +0.03(+0.19%) |
Jan 25, 2005 | 14.22 | 14.38 | 14.09 | 14.38 | 17,794 | +0.20(+1.40%) |
Jan 24, 2005 | 14.07 | 14.20 | 14.07 | 14.18 | 21,331 | +0.08(+0.58%) |
Jan 21, 2005 | 14.16 | 14.16 | 14.03 | 14.10 | 21,552 | -0.09(-0.64%) |
Jan 20, 2005 | 14.25 | 14.29 | 14.06 | 14.19 | 15,804 | -0.10(-0.70%) |
Jan 19, 2005 | 14.30 | 14.30 | 14.16 | 14.29 | 18,236 | -0.01(-0.06%) |
Jan 18, 2005 | 14.11 | 14.30 | 14.06 | 14.30 | 10,610 | +0.13(+0.89%) |
Jan 14, 2005 | 14.12 | 14.23 | 14.07 | 14.17 | 52,277 | +0.14(+0.97%) |
Jan 13, 2005 | 14.41 | 14.41 | 13.93 | 14.03 | 63,661 | -0.33(-2.33%) |
Jan 12, 2005 | 14.52 | 14.54 | 14.25 | 14.37 | 68,303 | +0.07(+0.51%) |
Jan 11, 2005 | 14.48 | 14.49 | 14.04 | 14.30 | 48,630 | -0.23(-1.56%) |
Jan 10, 2005 | 14.30 | 14.52 | 14.25 | 14.52 | 26,304 | +0.28(+1.97%) |
Jan 07, 2005 | 14.30 | 14.30 | 14.07 | 14.24 | 21,331 | +0.04(+0.25%) |
Jan 06, 2005 | 14.46 | 14.46 | 14.11 | 14.21 | 13,152 | -0.14(-1.01%) |
Jan 05, 2005 | 14.39 | 14.57 | 14.07 | 14.35 | 42,330 | +0.04(+0.25%) |
Jan 04, 2005 | 14.25 | 14.57 | 14.25 | 14.31 | 110,081 | +0.21(+1.48%) |
Jan 03, 2005 | 14.75 | 14.75 | 13.93 | 14.11 | 133,954 | -0.62(-4.24%) |
Dec 31, 2004 | 15.25 | 15.28 | 14.72 | 14.73 | 69,298 | -0.52(-3.38%) |
Dec 30, 2004 | 15.52 | 15.52 | 15.11 | 15.25 | 58,356 | -0.23(-1.46%) |
Dec 29, 2004 | 15.57 | 15.65 | 15.47 | 15.47 | 20,225 | -0.10(-0.64%) |
Dec 28, 2004 | 15.67 | 15.74 | 15.57 | 15.57 | 56,145 | +0.03(+0.17%) |
Dec 27, 2004 | 15.85 | 15.88 | 15.44 | 15.54 | 33,709 | -0.26(-1.66%) |
Dec 23, 2004 | 15.97 | 16.15 | 15.79 | 15.81 | 114,944 | +0.06(+0.40%) |
Dec 22, 2004 | 15.29 | 15.74 | 15.28 | 15.74 | 177,500 | +0.42(+2.72%) |
Dec 21, 2004 | 15.56 | 15.56 | 15.16 | 15.33 | 281,503 | -0.42(-2.64%) |
Dec 20, 2004 | 16.06 | 16.06 | 15.64 | 15.74 | 126,438 | +0.14(+0.87%) |
Dec 17, 2004 | 15.88 | 16.13 | 15.61 | 15.61 | 353,453 | -0.63(-3.90%) |
Dec 16, 2004 | 16.38 | 16.50 | 16.12 | 16.24 | 126,880 | -0.32(-1.91%) |
Dec 15, 2004 | 16.29 | 16.73 | 16.15 | 16.56 | 355,443 | +0.41(+2.52%) |
Dec 14, 2004 | 15.73 | 16.17 | 15.61 | 16.15 | 92,287 | +0.42(+2.65%) |
Dec 13, 2004 | 15.70 | 15.83 | 15.65 | 15.73 | 174,737 | +0.22(+1.40%) |
Dec 10, 2004 | 15.47 | 15.52 | 14.94 | 15.52 | 140,806 | +0.05(+0.29%) |
Dec 09, 2004 | 15.38 | 15.66 | 15.05 | 15.47 | 252,545 | +0.26(+1.73%) |
Dec 08, 2004 | 14.91 | 15.23 | 14.73 | 15.21 | 139,591 | +0.30(+2.00%) |
Dec 07, 2004 | 15.12 | 15.34 | 14.91 | 14.91 | 67,087 | -0.39(-2.54%) |
Dec 06, 2004 | 15.70 | 15.83 | 15.04 | 15.30 | 124,891 | -0.35(-2.25%) |
Dec 03, 2004 | 15.83 | 15.92 | 15.44 | 15.65 | 67,419 | -0.05(-0.29%) |
Dec 02, 2004 | 16.20 | 16.21 | 15.65 | 15.70 | 115,607 | -0.36(-2.25%) |
Dec 01, 2004 | 15.52 | 16.11 | 15.44 | 16.06 | 124,338 | +0.63(+4.11%) |
Nov 30, 2004 | 16.20 | 16.24 | 15.38 | 15.43 | 116,933 | -0.77(-4.75%) |
Nov 29, 2004 | 16.60 | 16.92 | 15.83 | 16.20 | 212,094 | -0.18(-1.10%) |
Nov 26, 2004 | 15.70 | 16.60 | 15.61 | 16.38 | 388,489 | +1.00(+6.47%) |
Nov 24, 2004 | 14.97 | 15.38 | 14.93 | 15.38 | 433,583 | +0.86(+5.92%) |
Nov 23, 2004 | 14.59 | 14.60 | 14.43 | 14.52 | 256,856 | -0.07(-0.50%) |
Nov 22, 2004 | 14.57 | 14.78 | 14.47 | 14.59 | 154,290 | +0.21(+1.45%) |
Nov 19, 2004 | 14.30 | 14.47 | 14.16 | 14.39 | 100,686 | +0.09(+0.63%) |
Nov 18, 2004 | 14.43 | 14.43 | 14.21 | 14.30 | 89,523 | -0.09(-0.63%) |
Nov 17, 2004 | 14.34 | 14.47 | 14.26 | 14.39 | 152,522 | +0.23(+1.60%) |
Nov 16, 2004 | 14.43 | 14.95 | 14.07 | 14.16 | 199,605 | -0.36(-2.49%) |
Nov 15, 2004 | 14.88 | 15.14 | 14.52 | 14.52 | 288,355 | +0.00(+0.00%) |
Nov 12, 2004 | 14.30 | 15.01 | 14.27 | 14.52 | 484,202 | +0.34(+2.42%) |