Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.25 | 13.67 | 13.25 | 13.65 | 60,450 | +0.02(+0.15%) |
Feb 25, 2005 | 13.41 | 13.63 | 13.26 | 13.63 | 22,185 | +0.32(+2.40%) |
Feb 24, 2005 | 13.25 | 13.44 | 13.12 | 13.31 | 24,491 | +0.06(+0.45%) |
Feb 23, 2005 | 13.40 | 13.63 | 13.12 | 13.25 | 48,203 | -0.16(-1.19%) |
Feb 22, 2005 | 13.79 | 14.08 | 13.39 | 13.41 | 211,664 | -0.59(-4.21%) |
Feb 18, 2005 | 14.33 | 14.33 | 13.84 | 14.00 | 56,585 | -0.10(-0.71%) |
Feb 17, 2005 | 13.72 | 14.36 | 13.70 | 14.10 | 82,920 | +0.33(+2.40%) |
Feb 16, 2005 | 12.97 | 13.83 | 12.97 | 13.77 | 102,824 | +0.82(+6.34%) |
Feb 15, 2005 | 12.90 | 13.37 | 12.42 | 12.95 | 79,626 | -0.18(-1.38%) |
Feb 14, 2005 | 13.13 | 13.41 | 12.78 | 13.13 | 34,887 | +0.15(+1.16%) |
Feb 11, 2005 | 12.62 | 12.99 | 12.15 | 12.98 | 91,031 | +0.39(+3.10%) |
Feb 10, 2005 | 13.29 | 13.31 | 12.29 | 12.59 | 61,584 | -0.83(-6.18%) |
Feb 09, 2005 | 13.97 | 13.97 | 13.42 | 13.42 | 38,586 | -0.55(-3.94%) |
Feb 08, 2005 | 13.79 | 13.98 | 13.73 | 13.97 | 11,858 | +0.21(+1.53%) |
Feb 07, 2005 | 13.49 | 13.77 | 13.17 | 13.76 | 55,268 | +0.41(+3.07%) |
Feb 04, 2005 | 13.42 | 13.51 | 12.76 | 13.35 | 78,138 | -0.06(-0.45%) |
Feb 03, 2005 | 14.15 | 14.15 | 13.20 | 13.41 | 47,315 | -0.49(-3.53%) |
Feb 02, 2005 | 14.96 | 14.98 | 13.80 | 13.90 | 63,944 | -0.76(-5.18%) |
Feb 01, 2005 | 13.81 | 14.70 | 13.64 | 14.66 | 108,302 | +1.15(+8.51%) |
Jan 31, 2005 | 12.58 | 13.85 | 12.58 | 13.51 | 87,856 | +1.05(+8.43%) |
Jan 28, 2005 | 12.53 | 12.63 | 12.33 | 12.46 | 61,964 | +0.01(+0.08%) |
Jan 27, 2005 | 12.40 | 12.85 | 12.07 | 12.45 | 76,392 | +0.22(+1.80%) |
Jan 26, 2005 | 11.79 | 12.27 | 11.79 | 12.23 | 72,745 | +0.42(+3.56%) |
Jan 25, 2005 | 12.14 | 12.54 | 11.79 | 11.81 | 26,197 | -0.54(-4.37%) |
Jan 24, 2005 | 12.35 | 12.61 | 12.20 | 12.35 | 35,510 | -0.09(-0.72%) |
Jan 21, 2005 | 12.38 | 12.44 | 12.15 | 12.44 | 34,157 | +0.05(+0.40%) |
Jan 20, 2005 | 12.51 | 12.51 | 12.20 | 12.39 | 54,664 | -0.10(-0.80%) |
Jan 19, 2005 | 12.64 | 12.96 | 12.44 | 12.49 | 46,102 | -0.17(-1.34%) |
Jan 18, 2005 | 12.40 | 12.91 | 12.25 | 12.66 | 52,227 | +0.16(+1.28%) |
Jan 14, 2005 | 12.86 | 12.86 | 12.43 | 12.50 | 36,514 | -0.16(-1.26%) |
Jan 13, 2005 | 12.58 | 12.98 | 12.40 | 12.66 | 49,895 | +0.04(+0.32%) |
Jan 12, 2005 | 12.68 | 12.80 | 12.25 | 12.62 | 39,134 | -0.13(-1.02%) |
Jan 11, 2005 | 12.89 | 13.02 | 12.75 | 12.75 | 89,235 | -0.28(-2.15%) |
Jan 10, 2005 | 12.93 | 13.36 | 12.93 | 13.03 | 30,645 | +0.03(+0.23%) |
Jan 07, 2005 | 12.94 | 13.41 | 12.68 | 13.00 | 44,248 | -0.06(-0.46%) |
Jan 06, 2005 | 13.00 | 13.49 | 12.77 | 13.06 | 68,900 | -0.26(-1.95%) |
Jan 05, 2005 | 13.98 | 14.12 | 13.02 | 13.32 | 68,033 | -0.63(-4.52%) |
Jan 04, 2005 | 15.17 | 15.17 | 13.60 | 13.95 | 96,081 | -1.04(-6.94%) |
Jan 03, 2005 | 14.96 | 15.36 | 14.53 | 14.99 | 83,881 | +0.12(+0.81%) |
Dec 31, 2004 | 14.15 | 14.99 | 14.08 | 14.87 | 66,700 | +0.87(+6.21%) |
Dec 30, 2004 | 13.69 | 14.09 | 13.52 | 14.00 | 53,100 | +0.36(+2.64%) |
Dec 29, 2004 | 13.60 | 13.72 | 13.45 | 13.64 | 16,300 | -0.12(-0.87%) |
Dec 28, 2004 | 13.43 | 13.76 | 13.43 | 13.76 | 36,100 | +0.24(+1.78%) |
Dec 27, 2004 | 14.00 | 14.05 | 13.52 | 13.52 | 26,900 | +0.02(+0.15%) |
Dec 23, 2004 | 13.90 | 13.90 | 13.47 | 13.50 | 59,700 | -0.11(-0.81%) |
Dec 22, 2004 | 13.78 | 13.97 | 13.58 | 13.61 | 36,100 | -0.07(-0.51%) |
Dec 21, 2004 | 13.50 | 13.68 | 13.47 | 13.68 | 16,100 | +0.22(+1.63%) |
Dec 20, 2004 | 13.13 | 13.72 | 13.09 | 13.46 | 72,600 | +0.06(+0.45%) |
Dec 17, 2004 | 13.50 | 13.79 | 13.12 | 13.40 | 69,400 | -0.12(-0.89%) |
Dec 16, 2004 | 14.30 | 14.30 | 13.52 | 13.52 | 42,500 | -0.63(-4.45%) |
Dec 15, 2004 | 13.97 | 14.20 | 13.61 | 14.15 | 72,100 | +0.40(+2.91%) |
Dec 14, 2004 | 13.85 | 13.97 | 13.61 | 13.75 | 49,200 | -0.10(-0.72%) |
Dec 13, 2004 | 13.97 | 14.25 | 13.71 | 13.85 | 51,300 | +0.13(+0.95%) |
Dec 10, 2004 | 13.50 | 14.35 | 13.50 | 13.72 | 59,000 | -0.03(-0.22%) |
Dec 09, 2004 | 13.63 | 14.16 | 13.60 | 13.75 | 76,100 | -0.04(-0.28%) |
Dec 08, 2004 | 13.69 | 14.12 | 13.60 | 13.79 | 60,800 | +0.04(+0.28%) |
Dec 07, 2004 | 13.70 | 14.32 | 13.41 | 13.75 | 78,600 | +0.03(+0.22%) |
Dec 06, 2004 | 14.33 | 14.55 | 13.70 | 13.72 | 72,900 | -0.59(-4.12%) |
Dec 03, 2004 | 14.90 | 15.00 | 14.29 | 14.31 | 82,000 | -0.09(-0.62%) |
Dec 02, 2004 | 14.59 | 14.87 | 14.17 | 14.40 | 83,800 | +0.24(+1.69%) |