Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.72 | 13.73 | 13.68 | 13.70 | 4,800 | +0.03(+0.22%) |
Feb 25, 2005 | 13.72 | 13.74 | 13.67 | 13.67 | 5,300 | -0.03(-0.22%) |
Feb 24, 2005 | 13.73 | 13.73 | 13.70 | 13.70 | 900 | +0.06(+0.44%) |
Feb 23, 2005 | 13.80 | 13.80 | 13.64 | 13.64 | 3,200 | -0.06(-0.44%) |
Feb 22, 2005 | 13.90 | 13.90 | 13.70 | 13.70 | 3,700 | -0.15(-1.08%) |
Feb 18, 2005 | 13.97 | 13.97 | 13.85 | 13.85 | 5,000 | -0.20(-1.42%) |
Feb 17, 2005 | 14.07 | 14.07 | 14.05 | 14.05 | 4,600 | -0.12(-0.85%) |
Feb 16, 2005 | 14.17 | 14.17 | 14.17 | 14.17 | 1,800 | +0.02(+0.14%) |
Feb 15, 2005 | 14.17 | 14.17 | 14.05 | 14.15 | 3,500 | +0.02(+0.14%) |
Feb 14, 2005 | 14.15 | 14.15 | 14.12 | 14.13 | 18,600 | -0.02(-0.14%) |
Feb 11, 2005 | 14.24 | 14.24 | 14.15 | 14.15 | 1,400 | -0.10(-0.70%) |
Feb 10, 2005 | 14.13 | 14.25 | 14.13 | 14.25 | 2,500 | +0.11(+0.78%) |
Feb 09, 2005 | 14.16 | 14.20 | 14.14 | 14.14 | 4,400 | -0.02(-0.14%) |
Feb 08, 2005 | 14.10 | 14.16 | 14.10 | 14.16 | 5,400 | +0.03(+0.21%) |
Feb 07, 2005 | 14.10 | 14.16 | 14.10 | 14.13 | 4,300 | +0.10(+0.71%) |
Feb 04, 2005 | 14.08 | 14.08 | 14.03 | 14.03 | 4,000 | -0.04(-0.28%) |
Feb 03, 2005 | 14.12 | 14.14 | 14.07 | 14.07 | 11,300 | +0.01(+0.07%) |
Feb 02, 2005 | 14.08 | 14.12 | 14.06 | 14.06 | 2,600 | +0.00(+0.00%) |
Feb 01, 2005 | 13.96 | 14.09 | 13.96 | 14.06 | 10,900 | +0.12(+0.86%) |
Jan 31, 2005 | 14.03 | 14.05 | 13.94 | 13.94 | 5,300 | -0.04(-0.29%) |
Jan 28, 2005 | 14.01 | 14.02 | 13.94 | 13.98 | 7,300 | -0.07(-0.50%) |
Jan 27, 2005 | 13.99 | 14.05 | 13.99 | 14.05 | 4,900 | +0.18(+1.30%) |
Jan 26, 2005 | 14.04 | 14.04 | 13.87 | 13.87 | 6,400 | -0.16(-1.14%) |
Jan 25, 2005 | 14.03 | 14.04 | 13.88 | 14.03 | 10,900 | +0.04(+0.29%) |
Jan 24, 2005 | 14.04 | 14.04 | 13.99 | 13.99 | 2,300 | -0.03(-0.21%) |
Jan 21, 2005 | 13.89 | 14.03 | 13.89 | 14.02 | 15,900 | +0.16(+1.15%) |
Jan 20, 2005 | 13.83 | 13.86 | 13.77 | 13.86 | 8,000 | +0.12(+0.87%) |
Jan 19, 2005 | 13.98 | 13.98 | 13.74 | 13.74 | 7,500 | -0.21(-1.51%) |
Jan 18, 2005 | 13.67 | 13.95 | 13.67 | 13.95 | 32,300 | +0.30(+2.20%) |
Jan 14, 2005 | 13.53 | 13.65 | 13.53 | 13.65 | 5,700 | +0.07(+0.52%) |
Jan 13, 2005 | 13.70 | 13.85 | 13.55 | 13.58 | 20,000 | -0.09(-0.66%) |
Jan 12, 2005 | 13.82 | 13.82 | 13.67 | 13.67 | 9,700 | -0.14(-1.01%) |
Jan 11, 2005 | 13.81 | 13.81 | 13.81 | 13.81 | 1,300 | +0.00(+0.00%) |
Jan 10, 2005 | 13.78 | 13.81 | 13.74 | 13.81 | 8,100 | +0.13(+0.95%) |
Jan 07, 2005 | 13.58 | 13.69 | 13.58 | 13.68 | 4,300 | +0.10(+0.74%) |
Jan 06, 2005 | 13.72 | 13.72 | 13.58 | 13.58 | 7,700 | -0.14(-1.02%) |
Jan 05, 2005 | 13.72 | 13.72 | 13.71 | 13.72 | 3,500 | +0.02(+0.15%) |
Jan 04, 2005 | 13.71 | 13.71 | 13.65 | 13.70 | 7,600 | +0.12(+0.88%) |
Jan 03, 2005 | 13.58 | 13.58 | 13.58 | 13.58 | 1,700 | +0.02(+0.15%) |
Dec 31, 2004 | 13.55 | 13.56 | 13.55 | 13.56 | 6,100 | +0.01(+0.07%) |
Dec 30, 2004 | 13.41 | 13.55 | 13.40 | 13.55 | 20,700 | +0.12(+0.89%) |
Dec 29, 2004 | 13.38 | 13.43 | 13.29 | 13.43 | 19,100 | +0.05(+0.37%) |
Dec 28, 2004 | 13.34 | 13.38 | 13.30 | 13.38 | 20,400 | +0.02(+0.15%) |
Dec 27, 2004 | 13.34 | 13.36 | 13.34 | 13.36 | 18,400 | +0.02(+0.15%) |
Dec 23, 2004 | 13.34 | 13.39 | 13.34 | 13.34 | 8,500 | +0.01(+0.08%) |
Dec 22, 2004 | 13.27 | 13.34 | 13.27 | 13.33 | 9,500 | +0.09(+0.68%) |
Dec 21, 2004 | 13.25 | 13.27 | 13.16 | 13.24 | 8,800 | +0.04(+0.30%) |
Dec 20, 2004 | 13.32 | 13.37 | 13.18 | 13.20 | 28,100 | -0.07(-0.53%) |
Dec 17, 2004 | 13.40 | 13.40 | 13.27 | 13.27 | 9,000 | -0.13(-0.97%) |
Dec 16, 2004 | 13.46 | 13.46 | 13.36 | 13.40 | 7,800 | -0.07(-0.52%) |
Dec 15, 2004 | 13.41 | 13.47 | 13.35 | 13.47 | 15,700 | +0.07(+0.52%) |
Dec 14, 2004 | 13.48 | 13.48 | 13.40 | 13.40 | 5,100 | -0.10(-0.74%) |
Dec 13, 2004 | 13.53 | 13.53 | 13.49 | 13.50 | 31,800 | +0.03(+0.22%) |
Dec 10, 2004 | 13.55 | 13.55 | 13.47 | 13.47 | 10,500 | -0.04(-0.30%) |
Dec 09, 2004 | 13.60 | 13.60 | 13.50 | 13.51 | 15,900 | -0.09(-0.66%) |
Dec 08, 2004 | 13.65 | 13.65 | 13.54 | 13.60 | 14,800 | -0.05(-0.37%) |
Dec 07, 2004 | 13.70 | 13.70 | 13.64 | 13.65 | 2,300 | +0.00(+0.00%) |
Dec 06, 2004 | 13.66 | 13.68 | 13.62 | 13.65 | 8,200 | +0.03(+0.22%) |
Dec 03, 2004 | 13.60 | 13.80 | 13.56 | 13.62 | 14,500 | +0.08(+0.59%) |
Dec 02, 2004 | 13.69 | 13.69 | 13.54 | 13.54 | 7,900 | -0.17(-1.24%) |