Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.39 | 17.47 | 16.76 | 17.16 | 1,585,457 | -0.07(-0.38%) |
Feb 25, 2005 | 16.95 | 17.34 | 16.95 | 17.23 | 1,156,882 | +0.39(+2.31%) |
Feb 24, 2005 | 16.61 | 16.84 | 16.51 | 16.84 | 801,996 | +0.31(+1.87%) |
Feb 23, 2005 | 16.37 | 16.54 | 16.33 | 16.53 | 596,298 | +0.22(+1.34%) |
Feb 22, 2005 | 16.70 | 16.71 | 16.28 | 16.31 | 1,083,644 | -0.13(-0.77%) |
Feb 18, 2005 | 16.14 | 16.53 | 16.14 | 16.44 | 694,400 | +0.35(+2.16%) |
Feb 17, 2005 | 16.35 | 16.41 | 16.07 | 16.09 | 784,365 | -0.21(-1.28%) |
Feb 16, 2005 | 15.80 | 16.32 | 15.80 | 16.30 | 620,258 | +0.43(+2.70%) |
Feb 15, 2005 | 15.86 | 15.92 | 15.76 | 15.87 | 308,773 | +0.04(+0.22%) |
Feb 14, 2005 | 15.85 | 15.90 | 15.80 | 15.84 | 463,837 | +0.03(+0.18%) |
Feb 11, 2005 | 15.68 | 15.90 | 15.62 | 15.81 | 560,583 | +0.10(+0.62%) |
Feb 10, 2005 | 15.40 | 15.72 | 15.36 | 15.71 | 425,862 | +0.43(+2.81%) |
Feb 09, 2005 | 15.32 | 15.43 | 15.15 | 15.28 | 452,083 | -0.07(-0.46%) |
Feb 08, 2005 | 15.17 | 15.36 | 15.10 | 15.35 | 511,758 | +0.13(+0.87%) |
Feb 07, 2005 | 15.37 | 15.37 | 15.10 | 15.22 | 606,696 | -0.11(-0.69%) |
Feb 04, 2005 | 15.26 | 15.32 | 15.19 | 15.32 | 519,896 | +0.08(+0.54%) |
Feb 03, 2005 | 15.11 | 15.26 | 15.03 | 15.24 | 427,219 | +0.11(+0.75%) |
Feb 02, 2005 | 15.02 | 15.18 | 14.98 | 15.13 | 1,483,286 | +0.19(+1.26%) |
Feb 01, 2005 | 14.77 | 14.95 | 14.76 | 14.94 | 1,053,807 | +0.23(+1.58%) |
Jan 31, 2005 | 14.46 | 14.75 | 14.46 | 14.71 | 325,048 | +0.17(+1.19%) |
Jan 28, 2005 | 14.63 | 14.65 | 14.47 | 14.54 | 667,727 | -0.11(-0.77%) |
Jan 27, 2005 | 14.55 | 14.73 | 14.48 | 14.65 | 616,190 | +0.10(+0.68%) |
Jan 26, 2005 | 14.52 | 14.57 | 14.38 | 14.55 | 361,214 | +0.14(+1.00%) |
Jan 25, 2005 | 14.45 | 14.48 | 14.30 | 14.41 | 518,992 | +0.10(+0.66%) |
Jan 24, 2005 | 14.38 | 14.46 | 14.31 | 14.31 | 567,365 | +0.09(+0.65%) |
Jan 21, 2005 | 14.31 | 14.38 | 14.22 | 14.22 | 289,785 | +0.02(+0.14%) |
Jan 20, 2005 | 14.22 | 14.29 | 14.08 | 14.20 | 330,925 | -0.14(-0.99%) |
Jan 19, 2005 | 14.41 | 14.43 | 14.32 | 14.34 | 358,502 | -0.03(-0.23%) |
Jan 18, 2005 | 14.37 | 14.41 | 14.29 | 14.37 | 816,915 | +0.15(+1.04%) |
Jan 14, 2005 | 14.13 | 14.24 | 14.11 | 14.23 | 235,083 | +0.11(+0.80%) |
Jan 13, 2005 | 14.12 | 14.25 | 14.09 | 14.11 | 363,475 | +0.06(+0.39%) |
Jan 12, 2005 | 13.85 | 14.07 | 13.82 | 14.06 | 227,850 | +0.21(+1.55%) |
Jan 11, 2005 | 13.84 | 13.87 | 13.72 | 13.84 | 273,962 | +0.02(+0.14%) |
Jan 10, 2005 | 13.76 | 13.96 | 13.76 | 13.82 | 343,131 | +0.08(+0.56%) |
Jan 07, 2005 | 13.82 | 13.83 | 13.61 | 13.75 | 369,352 | -0.10(-0.74%) |
Jan 06, 2005 | 13.64 | 13.93 | 13.56 | 13.85 | 487,346 | +0.25(+1.84%) |
Jan 05, 2005 | 13.65 | 13.74 | 13.56 | 13.60 | 376,585 | -0.08(-0.55%) |
Jan 04, 2005 | 13.78 | 13.87 | 13.67 | 13.67 | 349,460 | -0.08(-0.60%) |
Jan 03, 2005 | 14.18 | 14.18 | 13.72 | 13.75 | 1,056,971 | -0.47(-3.30%) |
Dec 31, 2004 | 14.23 | 14.28 | 14.20 | 14.22 | 138,337 | +0.00(+0.03%) |
Dec 30, 2004 | 14.20 | 14.25 | 14.17 | 14.22 | 634,725 | -0.01(-0.09%) |
Dec 29, 2004 | 14.13 | 14.26 | 14.11 | 14.23 | 546,569 | +0.07(+0.48%) |
Dec 28, 2004 | 14.16 | 14.19 | 14.11 | 14.16 | 210,218 | +0.09(+0.61%) |
Dec 27, 2004 | 14.31 | 14.31 | 14.05 | 14.08 | 298,375 | -0.23(-1.64%) |
Dec 23, 2004 | 14.28 | 14.32 | 14.21 | 14.31 | 279,839 | +0.08(+0.53%) |
Dec 22, 2004 | 14.45 | 14.45 | 14.11 | 14.24 | 377,489 | -0.19(-1.35%) |
Dec 21, 2004 | 14.30 | 14.44 | 14.27 | 14.43 | 269,894 | +0.14(+0.99%) |
Dec 20, 2004 | 14.13 | 14.33 | 14.13 | 14.29 | 216,096 | +0.14(+1.02%) |
Dec 17, 2004 | 14.16 | 14.19 | 14.07 | 14.15 | 261,756 | +0.01(+0.08%) |
Dec 16, 2004 | 14.20 | 14.23 | 14.06 | 14.13 | 226,493 | -0.15(-1.05%) |
Dec 15, 2004 | 14.20 | 14.32 | 14.13 | 14.29 | 476,948 | +0.09(+0.64%) |
Dec 14, 2004 | 14.19 | 14.23 | 14.11 | 14.19 | 334,089 | +0.04(+0.28%) |
Dec 13, 2004 | 14.05 | 14.15 | 14.04 | 14.15 | 150,995 | +0.22(+1.59%) |
Dec 10, 2004 | 14.03 | 14.07 | 13.87 | 13.93 | 260,852 | -0.05(-0.33%) |
Dec 09, 2004 | 13.91 | 14.00 | 13.81 | 13.98 | 311,033 | +0.10(+0.75%) |
Dec 08, 2004 | 13.71 | 13.93 | 13.60 | 13.88 | 704,798 | +0.05(+0.37%) |
Dec 07, 2004 | 14.08 | 14.08 | 13.82 | 13.82 | 347,200 | -0.25(-1.78%) |
Dec 06, 2004 | 14.11 | 14.15 | 13.99 | 14.07 | 308,321 | -0.02(-0.11%) |
Dec 03, 2004 | 13.92 | 14.12 | 13.92 | 14.09 | 1,169,992 | +0.14(+0.98%) |
Dec 02, 2004 | 14.20 | 14.21 | 13.84 | 13.95 | 1,327,770 | -0.38(-2.62%) |