Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.21 | 14.47 | 14.06 | 14.14 | 25,499 | -0.27(-1.88%) |
Feb 25, 2005 | 14.20 | 14.41 | 14.15 | 14.41 | 5,590 | +0.17(+1.22%) |
Feb 24, 2005 | 14.58 | 14.58 | 14.01 | 14.24 | 11,733 | -0.11(-0.76%) |
Feb 23, 2005 | 14.67 | 14.67 | 14.35 | 14.35 | 31,082 | -0.07(-0.45%) |
Feb 22, 2005 | 14.66 | 14.74 | 14.41 | 14.41 | 25,300 | -0.12(-0.82%) |
Feb 18, 2005 | 14.70 | 14.70 | 14.52 | 14.53 | 19,626 | +0.00(+0.00%) |
Feb 17, 2005 | 14.67 | 14.74 | 14.52 | 14.53 | 19,190 | -0.30(-2.03%) |
Feb 16, 2005 | 14.50 | 14.90 | 14.50 | 14.83 | 54,679 | +0.21(+1.43%) |
Feb 15, 2005 | 14.80 | 14.80 | 14.55 | 14.63 | 13,515 | +0.06(+0.41%) |
Feb 14, 2005 | 14.66 | 14.69 | 14.55 | 14.57 | 34,182 | -0.15(-1.02%) |
Feb 11, 2005 | 14.60 | 14.92 | 14.60 | 14.72 | 51,072 | -0.15(-1.00%) |
Feb 10, 2005 | 14.55 | 14.92 | 14.55 | 14.86 | 44,765 | +0.31(+2.16%) |
Feb 09, 2005 | 14.71 | 14.80 | 14.47 | 14.55 | 54,623 | -0.14(-0.92%) |
Feb 08, 2005 | 14.63 | 14.68 | 14.59 | 14.68 | 25,479 | +0.04(+0.30%) |
Feb 07, 2005 | 14.73 | 14.87 | 14.59 | 14.64 | 62,074 | -0.21(-1.43%) |
Feb 04, 2005 | 14.79 | 14.86 | 14.79 | 14.85 | 36,776 | -0.03(-0.22%) |
Feb 03, 2005 | 14.72 | 14.94 | 14.72 | 14.89 | 46,564 | -0.01(-0.07%) |
Feb 02, 2005 | 14.96 | 15.03 | 14.79 | 14.90 | 36,842 | +0.00(+0.00%) |
Feb 01, 2005 | 14.79 | 15.02 | 14.71 | 14.90 | 27,532 | +0.10(+0.70%) |
Jan 31, 2005 | 14.74 | 14.93 | 14.72 | 14.79 | 43,004 | +0.17(+1.19%) |
Jan 28, 2005 | 14.65 | 14.66 | 14.53 | 14.62 | 152,968 | +0.05(+0.37%) |
Jan 27, 2005 | 14.43 | 14.60 | 14.43 | 14.57 | 26,210 | -0.01(-0.09%) |
Jan 26, 2005 | 14.66 | 14.70 | 14.45 | 14.58 | 32,407 | +0.13(+0.92%) |
Jan 25, 2005 | 14.03 | 14.60 | 14.03 | 14.45 | 109,194 | +0.41(+2.94%) |
Jan 24, 2005 | 13.88 | 14.11 | 13.88 | 14.03 | 20,249 | -0.09(-0.61%) |
Jan 21, 2005 | 14.14 | 14.14 | 13.85 | 14.12 | 32,626 | +0.05(+0.39%) |
Jan 20, 2005 | 14.07 | 14.23 | 13.85 | 14.07 | 50,648 | -0.12(-0.88%) |
Jan 19, 2005 | 14.60 | 14.66 | 14.13 | 14.19 | 44,586 | -0.36(-2.46%) |
Jan 18, 2005 | 14.26 | 14.63 | 14.19 | 14.55 | 42,775 | +0.45(+3.20%) |
Jan 14, 2005 | 13.89 | 14.10 | 13.84 | 14.10 | 10,702 | +0.26(+1.84%) |
Jan 13, 2005 | 13.95 | 13.95 | 13.84 | 13.84 | 21,220 | -0.14(-0.97%) |
Jan 12, 2005 | 14.11 | 14.11 | 13.80 | 13.98 | 33,550 | -0.15(-1.08%) |
Jan 11, 2005 | 14.13 | 14.26 | 14.11 | 14.13 | 10,709 | -0.16(-1.14%) |
Jan 10, 2005 | 14.21 | 14.37 | 14.11 | 14.29 | 21,496 | +0.01(+0.08%) |
Jan 07, 2005 | 14.44 | 14.49 | 14.17 | 14.28 | 31,471 | -0.16(-1.09%) |
Jan 06, 2005 | 14.34 | 14.57 | 14.22 | 14.44 | 49,582 | +0.08(+0.53%) |
Jan 05, 2005 | 14.20 | 14.63 | 14.07 | 14.36 | 126,268 | +0.04(+0.27%) |
Jan 04, 2005 | 14.35 | 14.71 | 14.18 | 14.33 | 55,211 | -0.20(-1.38%) |
Jan 03, 2005 | 14.78 | 14.92 | 14.50 | 14.53 | 28,404 | -0.36(-2.44%) |
Dec 31, 2004 | 14.73 | 14.89 | 14.67 | 14.89 | 17,317 | +0.01(+0.07%) |
Dec 30, 2004 | 15.01 | 15.01 | 14.88 | 14.88 | 5,341 | -0.06(-0.40%) |
Dec 29, 2004 | 15.14 | 15.14 | 14.82 | 14.94 | 20,446 | -0.12(-0.79%) |
Dec 28, 2004 | 14.79 | 15.29 | 14.79 | 15.06 | 12,341 | -0.03(-0.22%) |
Dec 27, 2004 | 15.11 | 15.22 | 15.01 | 15.09 | 42,735 | +0.05(+0.31%) |
Dec 23, 2004 | 14.71 | 15.05 | 14.71 | 15.05 | 39,051 | +0.38(+2.61%) |
Dec 22, 2004 | 14.66 | 14.79 | 14.63 | 14.66 | 73,865 | -0.13(-0.88%) |
Dec 21, 2004 | 15.09 | 15.09 | 14.74 | 14.79 | 36,103 | +0.04(+0.26%) |
Dec 20, 2004 | 15.09 | 15.09 | 14.68 | 14.76 | 13,078 | +0.03(+0.18%) |
Dec 17, 2004 | 14.79 | 15.10 | 14.66 | 14.73 | 50,103 | -0.18(-1.24%) |
Dec 16, 2004 | 15.23 | 15.33 | 14.85 | 14.91 | 89,338 | -0.21(-1.36%) |
Dec 15, 2004 | 15.20 | 15.22 | 15.03 | 15.12 | 39,972 | -0.07(-0.46%) |
Dec 14, 2004 | 15.20 | 15.20 | 15.13 | 15.19 | 21,183 | +0.00(+0.00%) |
Dec 13, 2004 | 14.95 | 15.20 | 14.95 | 15.19 | 24,683 | -0.01(-0.07%) |
Dec 10, 2004 | 15.22 | 15.22 | 15.06 | 15.20 | 24,499 | +0.05(+0.32%) |
Dec 09, 2004 | 15.16 | 15.25 | 15.00 | 15.15 | 28,183 | -0.23(-1.52%) |
Dec 08, 2004 | 15.34 | 15.39 | 15.20 | 15.39 | 51,577 | +0.21(+1.40%) |
Dec 07, 2004 | 15.66 | 15.66 | 15.15 | 15.17 | 41,998 | -0.49(-3.12%) |
Dec 06, 2004 | 16.30 | 16.31 | 15.62 | 15.66 | 134,284 | -0.35(-2.20%) |
Dec 03, 2004 | 16.85 | 16.88 | 16.01 | 16.01 | 58,945 | -1.09(-6.35%) |
Dec 02, 2004 | 17.12 | 17.19 | 16.99 | 17.10 | 21,920 | -0.14(-0.79%) |