Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.00 | 13.31 | 12.75 | 13.05 | 77,930 | +0.20(+1.56%) |
Feb 25, 2005 | 12.43 | 12.85 | 12.27 | 12.85 | 54,795 | +0.92(+7.71%) |
Feb 24, 2005 | 12.49 | 12.71 | 11.77 | 11.93 | 155,747 | -0.47(-3.79%) |
Feb 23, 2005 | 13.78 | 14.04 | 12.17 | 12.40 | 165,439 | -1.65(-11.74%) |
Feb 22, 2005 | 14.81 | 14.81 | 13.81 | 14.05 | 63,808 | -0.69(-4.68%) |
Feb 18, 2005 | 14.94 | 15.03 | 14.65 | 14.74 | 66,257 | -0.09(-0.61%) |
Feb 17, 2005 | 15.17 | 15.29 | 14.74 | 14.83 | 43,913 | -0.26(-1.72%) |
Feb 16, 2005 | 15.07 | 15.16 | 14.69 | 15.09 | 56,739 | +0.02(+0.13%) |
Feb 15, 2005 | 13.91 | 15.09 | 13.87 | 15.07 | 214,591 | +1.09(+7.80%) |
Feb 14, 2005 | 13.95 | 13.99 | 13.80 | 13.98 | 87,564 | +0.29(+2.12%) |
Feb 11, 2005 | 14.04 | 14.30 | 13.61 | 13.69 | 76,450 | -0.35(-2.49%) |
Feb 10, 2005 | 14.25 | 14.26 | 14.01 | 14.04 | 106,669 | -0.17(-1.20%) |
Feb 09, 2005 | 14.11 | 14.27 | 14.11 | 14.21 | 49,375 | +0.01(+0.07%) |
Feb 08, 2005 | 14.37 | 14.41 | 14.05 | 14.20 | 203,576 | -0.19(-1.32%) |
Feb 07, 2005 | 14.34 | 14.66 | 14.30 | 14.39 | 43,222 | -0.15(-1.03%) |
Feb 04, 2005 | 14.70 | 14.70 | 14.37 | 14.54 | 28,261 | -0.06(-0.41%) |
Feb 03, 2005 | 14.56 | 14.73 | 14.30 | 14.60 | 58,249 | +0.10(+0.69%) |
Feb 02, 2005 | 14.26 | 14.56 | 13.99 | 14.50 | 42,388 | +0.45(+3.20%) |
Feb 01, 2005 | 13.82 | 14.31 | 13.82 | 14.05 | 66,287 | +0.04(+0.29%) |
Jan 31, 2005 | 14.01 | 14.20 | 13.50 | 14.01 | 158,408 | +0.07(+0.50%) |
Jan 28, 2005 | 14.83 | 14.96 | 13.83 | 13.94 | 101,083 | -0.67(-4.59%) |
Jan 27, 2005 | 15.51 | 16.23 | 14.46 | 14.61 | 222,682 | +0.18(+1.25%) |
Jan 26, 2005 | 13.59 | 14.46 | 13.59 | 14.43 | 61,712 | +0.75(+5.48%) |
Jan 25, 2005 | 13.61 | 13.94 | 13.47 | 13.68 | 45,582 | -0.23(-1.65%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.58 | 13.91 | 80,915 | -0.06(-0.43%) |
Jan 21, 2005 | 14.05 | 14.23 | 13.97 | 13.97 | 42,773 | -0.09(-0.64%) |
Jan 20, 2005 | 14.07 | 14.21 | 13.99 | 14.06 | 60,256 | -0.24(-1.68%) |
Jan 19, 2005 | 14.25 | 14.75 | 14.25 | 14.30 | 39,458 | -0.18(-1.24%) |
Jan 18, 2005 | 14.46 | 14.94 | 14.08 | 14.48 | 59,146 | +0.00(+0.00%) |
Jan 14, 2005 | 14.00 | 14.49 | 13.96 | 14.48 | 31,734 | +0.48(+3.43%) |
Jan 13, 2005 | 14.10 | 14.20 | 14.00 | 14.00 | 29,939 | -0.35(-2.44%) |
Jan 12, 2005 | 14.40 | 14.90 | 14.01 | 14.35 | 53,771 | +0.02(+0.14%) |
Jan 11, 2005 | 14.40 | 15.10 | 14.04 | 14.33 | 86,327 | +0.15(+1.06%) |
Jan 10, 2005 | 14.07 | 14.37 | 14.07 | 14.18 | 44,062 | +0.03(+0.21%) |
Jan 07, 2005 | 14.01 | 14.35 | 14.01 | 14.15 | 27,895 | +0.14(+1.00%) |
Jan 06, 2005 | 14.35 | 14.35 | 13.90 | 14.01 | 43,090 | -0.26(-1.82%) |
Jan 05, 2005 | 13.75 | 14.62 | 13.64 | 14.27 | 109,629 | +0.36(+2.59%) |
Jan 04, 2005 | 13.93 | 14.16 | 13.62 | 13.91 | 160,876 | -0.10(-0.71%) |
Jan 03, 2005 | 14.80 | 14.80 | 13.96 | 14.01 | 104,922 | -0.45(-3.11%) |
Dec 31, 2004 | 14.63 | 15.00 | 14.43 | 14.46 | 33,400 | -0.14(-0.96%) |
Dec 30, 2004 | 14.70 | 14.80 | 14.21 | 14.60 | 199,500 | -0.10(-0.68%) |
Dec 29, 2004 | 15.00 | 15.40 | 14.65 | 14.70 | 124,900 | -0.43(-2.84%) |
Dec 28, 2004 | 14.85 | 15.34 | 14.65 | 15.13 | 124,100 | +0.10(+0.67%) |
Dec 27, 2004 | 16.33 | 17.35 | 15.02 | 15.03 | 179,000 | -0.95(-5.94%) |
Dec 23, 2004 | 14.95 | 16.10 | 14.62 | 15.98 | 186,300 | +1.06(+7.10%) |
Dec 22, 2004 | 14.60 | 15.23 | 14.60 | 14.92 | 154,400 | +0.29(+1.98%) |
Dec 21, 2004 | 14.53 | 14.65 | 14.44 | 14.63 | 120,800 | +0.23(+1.60%) |
Dec 20, 2004 | 14.10 | 14.71 | 13.80 | 14.40 | 183,700 | +0.60(+4.35%) |
Dec 17, 2004 | 13.35 | 13.93 | 13.09 | 13.80 | 165,800 | -0.01(-0.07%) |
Dec 16, 2004 | 12.54 | 14.05 | 12.36 | 13.81 | 110,500 | +0.81(+6.23%) |
Dec 15, 2004 | 13.30 | 13.42 | 12.70 | 13.00 | 277,700 | -0.35(-2.62%) |
Dec 14, 2004 | 13.48 | 13.60 | 13.15 | 13.35 | 140,400 | -0.23(-1.69%) |
Dec 13, 2004 | 12.95 | 13.69 | 12.77 | 13.58 | 151,400 | +0.76(+5.93%) |
Dec 10, 2004 | 12.35 | 12.92 | 12.24 | 12.82 | 84,100 | +0.34(+2.72%) |
Dec 09, 2004 | 12.50 | 12.72 | 12.25 | 12.48 | 46,700 | +0.00(+0.00%) |
Dec 08, 2004 | 12.50 | 12.92 | 12.35 | 12.48 | 72,600 | -0.14(-1.11%) |
Dec 07, 2004 | 12.77 | 12.99 | 12.10 | 12.62 | 42,000 | -0.05(-0.39%) |
Dec 06, 2004 | 11.79 | 12.85 | 11.76 | 12.67 | 88,300 | +0.67(+5.58%) |
Dec 03, 2004 | 12.10 | 12.14 | 11.65 | 12.00 | 29,600 | -0.12(-0.99%) |
Dec 02, 2004 | 12.01 | 12.21 | 11.70 | 12.12 | 43,600 | +0.10(+0.83%) |