Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.04 | 14.31 | 13.98 | 14.04 | 2,094,961 | -0.02(-0.16%) |
Feb 25, 2005 | 13.95 | 14.07 | 13.81 | 14.06 | 507,988 | +0.14(+0.97%) |
Feb 24, 2005 | 13.50 | 13.94 | 13.47 | 13.92 | 901,154 | +0.42(+3.11%) |
Feb 23, 2005 | 13.55 | 13.61 | 13.43 | 13.50 | 708,274 | -0.03(-0.22%) |
Feb 22, 2005 | 13.50 | 13.73 | 13.43 | 13.53 | 716,390 | -0.01(-0.11%) |
Feb 18, 2005 | 13.80 | 13.89 | 13.43 | 13.55 | 800,152 | -0.23(-1.69%) |
Feb 17, 2005 | 13.64 | 13.88 | 13.56 | 13.78 | 1,016,506 | +0.07(+0.55%) |
Feb 16, 2005 | 13.80 | 13.84 | 13.55 | 13.71 | 748,494 | -0.09(-0.65%) |
Feb 15, 2005 | 14.12 | 14.13 | 13.71 | 13.80 | 1,764,607 | -0.32(-2.29%) |
Feb 14, 2005 | 13.64 | 14.12 | 13.64 | 14.12 | 1,341,863 | +0.53(+3.86%) |
Feb 11, 2005 | 13.19 | 13.69 | 12.99 | 13.59 | 1,687,708 | +0.52(+3.96%) |
Feb 10, 2005 | 13.38 | 13.43 | 12.95 | 13.07 | 1,745,054 | -0.25(-1.86%) |
Feb 09, 2005 | 13.56 | 13.56 | 13.29 | 13.32 | 857,345 | -0.17(-1.28%) |
Feb 08, 2005 | 13.54 | 13.55 | 13.40 | 13.49 | 971,788 | -0.02(-0.11%) |
Feb 07, 2005 | 13.46 | 13.57 | 13.40 | 13.51 | 909,659 | +0.05(+0.39%) |
Feb 04, 2005 | 13.38 | 13.57 | 13.31 | 13.46 | 1,111,003 | +0.16(+1.24%) |
Feb 03, 2005 | 13.57 | 13.57 | 13.25 | 13.29 | 1,252,916 | -0.25(-1.88%) |
Feb 02, 2005 | 13.35 | 13.65 | 13.35 | 13.55 | 1,114,300 | +0.16(+1.18%) |
Feb 01, 2005 | 13.43 | 13.61 | 13.28 | 13.39 | 1,099,322 | -0.04(-0.33%) |
Jan 31, 2005 | 13.47 | 13.69 | 13.31 | 13.44 | 1,190,131 | +0.00(+0.00%) |
Jan 28, 2005 | 13.57 | 13.69 | 13.24 | 13.44 | 1,649,118 | -0.04(-0.28%) |
Jan 27, 2005 | 13.39 | 13.66 | 13.16 | 13.47 | 1,332,340 | +0.12(+0.90%) |
Jan 26, 2005 | 13.04 | 13.43 | 12.83 | 13.35 | 3,490,519 | +0.57(+4.46%) |
Jan 25, 2005 | 12.68 | 12.98 | 12.00 | 12.78 | 8,208,339 | +0.96(+8.12%) |
Jan 24, 2005 | 12.15 | 12.15 | 11.81 | 11.82 | 2,196,778 | -0.24(-1.99%) |
Jan 21, 2005 | 12.45 | 12.45 | 11.96 | 12.06 | 2,829,832 | -0.28(-2.25%) |
Jan 20, 2005 | 12.75 | 12.86 | 12.27 | 12.34 | 3,018,983 | -0.43(-3.35%) |
Jan 19, 2005 | 13.32 | 13.32 | 12.71 | 12.77 | 3,391,003 | -0.50(-3.79%) |
Jan 18, 2005 | 13.03 | 13.40 | 12.77 | 13.27 | 3,569,536 | +0.45(+3.51%) |
Jan 14, 2005 | 13.00 | 13.19 | 12.75 | 12.82 | 1,596,482 | -0.17(-1.33%) |
Jan 13, 2005 | 12.96 | 13.22 | 12.83 | 12.99 | 1,396,651 | +0.10(+0.76%) |
Jan 12, 2005 | 12.83 | 13.02 | 12.67 | 12.89 | 1,139,322 | +0.05(+0.41%) |
Jan 11, 2005 | 13.13 | 13.13 | 12.65 | 12.84 | 1,959,567 | -0.33(-2.51%) |
Jan 10, 2005 | 13.22 | 13.85 | 12.94 | 13.17 | 1,568,841 | +0.11(+0.86%) |
Jan 07, 2005 | 13.53 | 13.62 | 12.93 | 13.06 | 3,127,907 | -0.47(-3.49%) |
Jan 06, 2005 | 13.48 | 13.66 | 13.39 | 13.53 | 1,138,519 | +0.20(+1.46%) |
Jan 05, 2005 | 13.59 | 13.74 | 13.28 | 13.34 | 1,393,638 | -0.30(-2.20%) |
Jan 04, 2005 | 14.12 | 14.27 | 13.47 | 13.64 | 1,165,135 | -0.56(-3.91%) |
Jan 03, 2005 | 14.40 | 14.53 | 13.94 | 14.19 | 1,403,904 | -0.16(-1.15%) |
Dec 31, 2004 | 14.18 | 14.48 | 14.18 | 14.36 | 1,074,731 | +0.18(+1.27%) |
Dec 30, 2004 | 14.14 | 14.35 | 14.05 | 14.18 | 953,420 | +0.02(+0.16%) |
Dec 29, 2004 | 14.10 | 14.24 | 14.03 | 14.16 | 1,051,269 | +0.13(+0.91%) |
Dec 28, 2004 | 14.11 | 14.25 | 13.89 | 14.03 | 1,208,306 | -0.13(-0.90%) |
Dec 27, 2004 | 14.30 | 14.34 | 13.98 | 14.16 | 857,705 | -0.03(-0.21%) |
Dec 23, 2004 | 14.22 | 14.37 | 14.07 | 14.19 | 712,132 | +0.04(+0.27%) |
Dec 22, 2004 | 13.92 | 14.37 | 13.86 | 14.15 | 1,644,091 | +0.23(+1.62%) |
Dec 21, 2004 | 13.87 | 14.15 | 13.74 | 13.92 | 1,799,528 | +0.18(+1.31%) |
Dec 20, 2004 | 13.90 | 13.94 | 13.61 | 13.74 | 1,836,721 | +0.02(+0.16%) |
Dec 17, 2004 | 14.00 | 14.19 | 13.65 | 13.72 | 2,861,462 | -0.31(-2.24%) |
Dec 16, 2004 | 14.24 | 14.83 | 13.95 | 14.04 | 4,289,194 | +0.16(+1.13%) |
Dec 15, 2004 | 13.81 | 14.03 | 13.73 | 13.88 | 3,314,710 | +0.20(+1.48%) |
Dec 14, 2004 | 14.10 | 14.14 | 13.55 | 13.68 | 12,116,390 | -2.69(-16.41%) |
Dec 13, 2004 | 16.41 | 16.57 | 16.28 | 16.36 | 717,731 | -0.04(-0.27%) |
Dec 10, 2004 | 16.33 | 16.50 | 16.08 | 16.41 | 951,954 | -0.04(-0.23%) |
Dec 09, 2004 | 16.23 | 16.70 | 15.90 | 16.44 | 1,758,736 | -0.03(-0.18%) |
Dec 08, 2004 | 17.05 | 17.05 | 16.45 | 16.47 | 1,138,052 | -0.41(-2.44%) |
Dec 07, 2004 | 17.52 | 17.62 | 16.89 | 16.89 | 802,649 | -0.72(-4.09%) |
Dec 06, 2004 | 17.86 | 17.97 | 17.29 | 17.61 | 782,652 | -0.30(-1.68%) |
Dec 03, 2004 | 18.12 | 18.30 | 17.87 | 17.91 | 1,059,667 | -0.07(-0.42%) |
Dec 02, 2004 | 17.70 | 18.27 | 17.69 | 17.98 | 876,102 | +0.24(+1.35%) |