Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.14 | 14.18 | 13.99 | 14.02 | 15,167 | +0.02(+0.13%) |
Feb 25, 2005 | 13.91 | 14.05 | 13.91 | 14.00 | 11,845 | +0.08(+0.58%) |
Feb 24, 2005 | 13.77 | 13.92 | 13.58 | 13.92 | 115,248 | +0.08(+0.59%) |
Feb 23, 2005 | 13.87 | 13.95 | 13.59 | 13.84 | 64,654 | +0.00(+0.00%) |
Feb 22, 2005 | 14.24 | 14.30 | 13.58 | 13.84 | 101,299 | -0.40(-2.79%) |
Feb 18, 2005 | 14.32 | 14.36 | 14.18 | 14.24 | 30,777 | -0.04(-0.25%) |
Feb 17, 2005 | 14.50 | 14.54 | 14.27 | 14.27 | 22,806 | -0.28(-1.92%) |
Feb 16, 2005 | 14.77 | 14.77 | 14.36 | 14.55 | 42,733 | -0.08(-0.56%) |
Feb 15, 2005 | 14.71 | 14.90 | 14.63 | 14.63 | 38,084 | +0.13(+0.87%) |
Feb 14, 2005 | 14.32 | 14.84 | 14.32 | 14.51 | 78,825 | +0.42(+2.95%) |
Feb 11, 2005 | 14.20 | 14.41 | 14.06 | 14.09 | 29,448 | -0.14(-0.95%) |
Feb 10, 2005 | 14.50 | 14.50 | 14.14 | 14.23 | 37,419 | -0.32(-2.17%) |
Feb 09, 2005 | 14.41 | 14.72 | 14.41 | 14.54 | 70,964 | +0.14(+0.94%) |
Feb 08, 2005 | 14.24 | 14.45 | 14.18 | 14.41 | 23,359 | +0.18(+1.27%) |
Feb 07, 2005 | 14.05 | 14.29 | 13.99 | 14.23 | 330,910 | +0.17(+1.22%) |
Feb 04, 2005 | 14.20 | 14.24 | 14.05 | 14.05 | 53,362 | -0.14(-1.02%) |
Feb 03, 2005 | 14.31 | 14.31 | 14.18 | 14.20 | 39,634 | -0.11(-0.76%) |
Feb 02, 2005 | 14.41 | 14.41 | 14.23 | 14.31 | 58,565 | -0.05(-0.31%) |
Feb 01, 2005 | 14.27 | 14.36 | 14.18 | 14.35 | 16,052 | -0.01(-0.06%) |
Jan 31, 2005 | 14.36 | 14.41 | 14.09 | 14.36 | 62,440 | +0.04(+0.25%) |
Jan 28, 2005 | 14.33 | 14.41 | 14.27 | 14.33 | 48,712 | +0.01(+0.06%) |
Jan 27, 2005 | 14.32 | 14.41 | 14.05 | 14.32 | 54,690 | -0.06(-0.44%) |
Jan 26, 2005 | 14.35 | 14.39 | 14.19 | 14.38 | 9,188 | +0.03(+0.19%) |
Jan 25, 2005 | 14.20 | 14.35 | 14.06 | 14.35 | 17,824 | +0.20(+1.40%) |
Jan 24, 2005 | 14.05 | 14.17 | 14.05 | 14.15 | 21,366 | +0.08(+0.58%) |
Jan 21, 2005 | 14.14 | 14.14 | 14.01 | 14.07 | 21,588 | -0.09(-0.64%) |
Jan 20, 2005 | 14.23 | 14.26 | 14.04 | 14.16 | 15,831 | -0.10(-0.70%) |
Jan 19, 2005 | 14.27 | 14.28 | 14.14 | 14.26 | 18,267 | -0.01(-0.06%) |
Jan 18, 2005 | 14.09 | 14.27 | 14.04 | 14.27 | 10,628 | +0.13(+0.89%) |
Jan 14, 2005 | 14.10 | 14.21 | 14.05 | 14.15 | 52,365 | +0.14(+0.97%) |
Jan 13, 2005 | 14.39 | 14.39 | 13.91 | 14.01 | 63,768 | -0.33(-2.33%) |
Jan 12, 2005 | 14.50 | 14.52 | 14.23 | 14.34 | 68,418 | +0.07(+0.51%) |
Jan 11, 2005 | 14.45 | 14.47 | 14.01 | 14.27 | 48,712 | -0.23(-1.56%) |
Jan 10, 2005 | 14.27 | 14.50 | 14.23 | 14.50 | 26,348 | +0.28(+1.97%) |
Jan 07, 2005 | 14.27 | 14.27 | 14.05 | 14.22 | 21,366 | +0.04(+0.26%) |
Jan 06, 2005 | 14.43 | 14.43 | 14.09 | 14.18 | 13,174 | -0.14(-1.01%) |
Jan 05, 2005 | 14.36 | 14.54 | 14.05 | 14.33 | 42,401 | +0.04(+0.25%) |
Jan 04, 2005 | 14.23 | 14.54 | 14.23 | 14.29 | 110,266 | +0.21(+1.47%) |
Jan 03, 2005 | 14.72 | 14.72 | 13.91 | 14.08 | 134,179 | -0.62(-4.24%) |
Dec 31, 2004 | 15.22 | 15.26 | 14.70 | 14.71 | 69,414 | -0.51(-3.38%) |
Dec 30, 2004 | 15.49 | 15.49 | 15.08 | 15.22 | 58,454 | -0.23(-1.46%) |
Dec 29, 2004 | 15.55 | 15.63 | 15.45 | 15.45 | 20,259 | -0.10(-0.64%) |
Dec 28, 2004 | 15.64 | 15.72 | 15.55 | 15.55 | 56,240 | +0.03(+0.17%) |
Dec 27, 2004 | 15.83 | 15.85 | 15.41 | 15.52 | 33,766 | -0.26(-1.66%) |
Dec 23, 2004 | 15.94 | 16.12 | 15.76 | 15.78 | 115,137 | +0.06(+0.40%) |
Dec 22, 2004 | 15.27 | 15.72 | 15.26 | 15.72 | 177,799 | +0.42(+2.72%) |
Dec 21, 2004 | 15.54 | 15.54 | 15.13 | 15.30 | 281,977 | -0.42(-2.64%) |
Dec 20, 2004 | 16.03 | 16.03 | 15.62 | 15.72 | 126,651 | +0.14(+0.87%) |
Dec 17, 2004 | 15.85 | 16.11 | 15.58 | 15.58 | 354,049 | -0.63(-3.90%) |
Dec 16, 2004 | 16.35 | 16.48 | 16.10 | 16.21 | 127,094 | -0.32(-1.91%) |
Dec 15, 2004 | 16.26 | 16.70 | 16.12 | 16.53 | 356,041 | +0.41(+2.52%) |
Dec 14, 2004 | 15.71 | 16.14 | 15.58 | 16.12 | 92,442 | +0.42(+2.65%) |
Dec 13, 2004 | 15.67 | 15.81 | 15.63 | 15.71 | 175,031 | +0.22(+1.40%) |
Dec 10, 2004 | 15.45 | 15.49 | 14.91 | 15.49 | 141,043 | +0.05(+0.29%) |
Dec 09, 2004 | 15.36 | 15.64 | 15.02 | 15.45 | 252,971 | +0.26(+1.72%) |
Dec 08, 2004 | 14.89 | 15.20 | 14.71 | 15.18 | 139,826 | +0.30(+2.00%) |
Dec 07, 2004 | 15.09 | 15.31 | 14.89 | 14.89 | 67,200 | -0.39(-2.54%) |
Dec 06, 2004 | 15.67 | 15.81 | 15.01 | 15.27 | 125,101 | -0.35(-2.25%) |
Dec 03, 2004 | 15.81 | 15.90 | 15.41 | 15.63 | 67,532 | -0.05(-0.29%) |
Dec 02, 2004 | 16.17 | 16.19 | 15.63 | 15.67 | 115,802 | -0.36(-2.25%) |
Dec 01, 2004 | 15.49 | 16.08 | 15.41 | 16.03 | 124,548 | +0.63(+4.11%) |
Nov 30, 2004 | 16.17 | 16.21 | 15.36 | 15.40 | 117,130 | -0.77(-4.75%) |
Nov 29, 2004 | 16.57 | 16.89 | 15.81 | 16.17 | 212,451 | -0.18(-1.11%) |
Nov 26, 2004 | 15.67 | 16.57 | 15.58 | 16.35 | 389,144 | +0.99(+6.47%) |
Nov 24, 2004 | 14.95 | 15.36 | 14.90 | 15.36 | 434,313 | +0.86(+5.92%) |
Nov 23, 2004 | 14.57 | 14.58 | 14.41 | 14.50 | 257,289 | -0.07(-0.50%) |
Nov 22, 2004 | 14.54 | 14.75 | 14.44 | 14.57 | 154,550 | +0.21(+1.45%) |
Nov 19, 2004 | 14.27 | 14.44 | 14.14 | 14.36 | 100,856 | +0.09(+0.63%) |
Nov 18, 2004 | 14.41 | 14.41 | 14.18 | 14.27 | 89,674 | -0.09(-0.63%) |
Nov 17, 2004 | 14.32 | 14.44 | 14.24 | 14.36 | 152,779 | +0.23(+1.60%) |
Nov 16, 2004 | 14.41 | 14.92 | 14.05 | 14.14 | 199,941 | -0.36(-2.49%) |
Nov 15, 2004 | 14.86 | 15.11 | 14.50 | 14.50 | 288,841 | +0.00(+0.00%) |
Nov 12, 2004 | 14.27 | 14.99 | 14.24 | 14.50 | 485,018 | +0.34(+2.42%) |