Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 12.73 | 12.85 | 12.70 | 12.73 | 20,552 | -0.11(-0.83%) |
Feb 25, 2005 | 12.58 | 12.90 | 12.55 | 12.84 | 6,395 | +0.05(+0.42%) |
Feb 24, 2005 | 12.61 | 12.78 | 12.47 | 12.78 | 8,650 | +0.30(+2.38%) |
Feb 23, 2005 | 12.50 | 12.55 | 12.43 | 12.49 | 14,106 | +0.03(+0.24%) |
Feb 22, 2005 | 12.77 | 12.86 | 12.46 | 12.46 | 43,218 | -0.19(-1.50%) |
Feb 18, 2005 | 12.93 | 12.93 | 12.62 | 12.65 | 11,883 | -0.11(-0.84%) |
Feb 17, 2005 | 12.79 | 12.83 | 12.76 | 12.76 | 9,344 | -0.03(-0.25%) |
Feb 16, 2005 | 12.76 | 12.95 | 12.71 | 12.79 | 19,544 | +0.03(+0.26%) |
Feb 15, 2005 | 12.93 | 12.93 | 12.70 | 12.76 | 17,557 | +0.01(+0.09%) |
Feb 14, 2005 | 12.68 | 12.93 | 12.68 | 12.74 | 8,544 | -0.33(-2.50%) |
Feb 11, 2005 | 12.58 | 13.07 | 12.58 | 13.07 | 9,899 | +0.49(+3.87%) |
Feb 10, 2005 | 12.92 | 12.99 | 12.58 | 12.58 | 13,484 | -0.40(-3.06%) |
Feb 09, 2005 | 13.57 | 13.57 | 12.89 | 12.98 | 18,256 | -0.36(-2.71%) |
Feb 08, 2005 | 13.30 | 13.53 | 13.16 | 13.34 | 66,862 | +0.05(+0.36%) |
Feb 07, 2005 | 13.38 | 13.38 | 13.22 | 13.30 | 4,579 | -0.08(-0.62%) |
Feb 04, 2005 | 13.21 | 13.43 | 13.21 | 13.38 | 7,490 | +0.17(+1.26%) |
Feb 03, 2005 | 13.30 | 13.30 | 13.12 | 13.21 | 22,312 | -0.20(-1.50%) |
Feb 02, 2005 | 13.48 | 13.48 | 13.18 | 13.41 | 10,251 | -0.10(-0.75%) |
Feb 01, 2005 | 13.54 | 13.61 | 13.41 | 13.51 | 15,832 | -0.24(-1.77%) |
Jan 31, 2005 | 13.32 | 13.76 | 13.27 | 13.76 | 9,306 | +0.41(+3.07%) |
Jan 28, 2005 | 13.62 | 13.62 | 13.21 | 13.35 | 46,498 | -0.66(-4.70%) |
Jan 27, 2005 | 14.08 | 14.08 | 13.65 | 14.01 | 23,262 | -0.08(-0.55%) |
Jan 26, 2005 | 14.10 | 14.10 | 13.79 | 14.08 | 9,365 | +0.31(+2.24%) |
Jan 25, 2005 | 14.24 | 14.24 | 13.76 | 13.78 | 4,045 | -0.17(-1.23%) |
Jan 24, 2005 | 13.94 | 14.21 | 13.79 | 13.95 | 20,648 | -0.15(-1.05%) |
Jan 21, 2005 | 14.24 | 14.29 | 13.97 | 14.10 | 19,815 | +0.01(+0.08%) |
Jan 20, 2005 | 14.14 | 14.16 | 14.07 | 14.08 | 23,368 | -0.26(-1.78%) |
Jan 19, 2005 | 14.44 | 14.79 | 14.23 | 14.34 | 26,424 | -0.37(-2.50%) |
Jan 18, 2005 | 14.58 | 14.73 | 14.05 | 14.71 | 15,251 | +0.43(+3.03%) |
Jan 14, 2005 | 14.22 | 14.71 | 13.95 | 14.27 | 111,011 | +0.21(+1.52%) |
Jan 13, 2005 | 14.36 | 14.37 | 14.00 | 14.06 | 40,951 | -0.09(-0.67%) |
Jan 12, 2005 | 14.07 | 14.16 | 13.97 | 14.16 | 19,803 | -0.11(-0.75%) |
Jan 11, 2005 | 13.89 | 14.26 | 13.78 | 14.26 | 22,153 | +0.33(+2.34%) |
Jan 10, 2005 | 13.83 | 14.00 | 13.78 | 13.94 | 20,626 | -0.07(-0.51%) |
Jan 07, 2005 | 13.83 | 14.02 | 13.83 | 14.01 | 38,572 | +0.05(+0.34%) |
Jan 06, 2005 | 13.82 | 13.97 | 13.82 | 13.96 | 20,734 | +0.15(+1.07%) |
Jan 05, 2005 | 13.76 | 13.92 | 13.70 | 13.81 | 39,897 | -0.02(-0.17%) |
Jan 04, 2005 | 14.02 | 14.03 | 13.76 | 13.83 | 21,937 | -0.20(-1.40%) |
Jan 03, 2005 | 13.82 | 14.03 | 13.76 | 14.03 | 57,035 | +0.24(+1.72%) |
Dec 31, 2004 | 13.81 | 14.10 | 13.78 | 13.79 | 28,992 | -0.14(-0.98%) |
Dec 30, 2004 | 14.00 | 14.02 | 13.67 | 13.93 | 74,671 | -0.05(-0.34%) |
Dec 29, 2004 | 14.97 | 15.04 | 13.65 | 13.98 | 169,401 | -1.60(-10.25%) |
Dec 28, 2004 | 15.72 | 15.80 | 15.57 | 15.57 | 10,282 | -0.13(-0.83%) |
Dec 27, 2004 | 15.94 | 15.94 | 15.69 | 15.70 | 12,810 | -0.05(-0.30%) |
Dec 23, 2004 | 15.74 | 15.80 | 15.72 | 15.75 | 8,765 | +0.04(+0.23%) |
Dec 22, 2004 | 15.38 | 15.85 | 15.38 | 15.72 | 14,664 | +0.52(+3.40%) |
Dec 21, 2004 | 15.13 | 15.24 | 15.13 | 15.20 | 3,371 | +0.32(+2.12%) |
Dec 20, 2004 | 14.89 | 15.03 | 14.87 | 14.88 | 21,406 | -0.10(-0.66%) |
Dec 17, 2004 | 15.28 | 15.65 | 14.96 | 14.98 | 27,137 | -0.44(-2.83%) |
Dec 16, 2004 | 16.46 | 16.46 | 15.41 | 15.42 | 27,812 | -0.76(-4.69%) |
Dec 15, 2004 | 15.46 | 16.35 | 15.46 | 16.18 | 49,050 | +0.43(+2.75%) |
Dec 14, 2004 | 15.48 | 15.75 | 15.46 | 15.75 | 12,979 | +0.27(+1.72%) |
Dec 13, 2004 | 15.57 | 15.59 | 15.47 | 15.48 | 11,630 | -0.08(-0.49%) |
Dec 10, 2004 | 15.57 | 15.57 | 15.19 | 15.55 | 10,619 | +0.01(+0.03%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.17 | 15.55 | 4,719 | +0.15(+0.96%) |
Dec 08, 2004 | 14.99 | 15.40 | 14.86 | 15.40 | 23,261 | +0.11(+0.74%) |
Dec 07, 2004 | 15.70 | 15.70 | 14.83 | 15.29 | 15,001 | -0.07(-0.43%) |
Dec 06, 2004 | 15.72 | 15.72 | 15.35 | 15.35 | 10,282 | -0.37(-2.38%) |
Dec 03, 2004 | 15.95 | 15.99 | 15.73 | 15.73 | 4,551 | -0.32(-2.00%) |
Dec 02, 2004 | 15.69 | 16.42 | 15.69 | 16.05 | 37,588 | +0.04(+0.22%) |