Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.11 | 14.11 | 13.19 | 13.82 | 932,939 | -0.29(-2.07%) |
Feb 25, 2005 | 14.29 | 14.29 | 13.88 | 14.11 | 483,518 | -0.18(-1.26%) |
Feb 24, 2005 | 14.61 | 14.61 | 14.26 | 14.29 | 138,030 | -0.32(-2.17%) |
Feb 23, 2005 | 14.62 | 14.65 | 14.51 | 14.61 | 352,265 | -0.03(-0.20%) |
Feb 22, 2005 | 14.55 | 14.73 | 14.55 | 14.63 | 278,320 | -0.01(-0.07%) |
Feb 18, 2005 | 14.60 | 14.78 | 14.51 | 14.64 | 431,756 | +0.09(+0.60%) |
Feb 17, 2005 | 14.34 | 14.56 | 14.31 | 14.56 | 322,687 | +0.22(+1.53%) |
Feb 16, 2005 | 14.31 | 14.36 | 14.29 | 14.34 | 388,005 | +0.02(+0.14%) |
Feb 15, 2005 | 14.34 | 14.34 | 14.26 | 14.32 | 465,853 | -0.02(-0.14%) |
Feb 14, 2005 | 14.31 | 14.34 | 14.26 | 14.34 | 332,547 | +0.00(+0.03%) |
Feb 11, 2005 | 14.34 | 14.36 | 14.29 | 14.33 | 252,850 | -0.00(-0.03%) |
Feb 10, 2005 | 14.35 | 14.39 | 14.31 | 14.34 | 91,609 | -0.02(-0.17%) |
Feb 09, 2005 | 14.40 | 14.40 | 14.31 | 14.36 | 235,597 | -0.02(-0.17%) |
Feb 08, 2005 | 14.34 | 14.41 | 14.24 | 14.39 | 731,644 | +0.16(+1.09%) |
Feb 07, 2005 | 14.46 | 14.51 | 14.18 | 14.23 | 124,474 | -0.20(-1.42%) |
Feb 04, 2005 | 14.30 | 14.46 | 14.27 | 14.44 | 103,112 | +0.17(+1.19%) |
Feb 03, 2005 | 14.41 | 14.45 | 14.26 | 14.26 | 218,548 | -0.15(-1.01%) |
Feb 02, 2005 | 14.33 | 14.41 | 14.33 | 14.41 | 156,722 | +0.10(+0.68%) |
Feb 01, 2005 | 14.23 | 14.51 | 14.23 | 14.31 | 265,585 | +0.03(+0.20%) |
Jan 31, 2005 | 14.16 | 14.29 | 14.12 | 14.28 | 284,072 | +0.13(+0.89%) |
Jan 28, 2005 | 14.17 | 14.21 | 14.09 | 14.16 | 199,446 | -0.07(-0.48%) |
Jan 27, 2005 | 14.12 | 14.23 | 14.06 | 14.23 | 228,202 | +0.11(+0.76%) |
Jan 26, 2005 | 14.16 | 14.17 | 14.05 | 14.12 | 151,176 | +0.00(+0.00%) |
Jan 25, 2005 | 14.12 | 14.12 | 14.05 | 14.12 | 249,153 | +0.02(+0.17%) |
Jan 24, 2005 | 14.22 | 14.22 | 14.02 | 14.09 | 105,577 | -0.07(-0.52%) |
Jan 21, 2005 | 13.88 | 14.17 | 13.88 | 14.17 | 765,947 | +0.22(+1.57%) |
Jan 20, 2005 | 13.96 | 14.02 | 13.95 | 13.95 | 326,385 | -0.01(-0.10%) |
Jan 19, 2005 | 13.98 | 14.06 | 13.90 | 13.96 | 260,039 | -0.03(-0.24%) |
Jan 18, 2005 | 14.05 | 14.05 | 13.88 | 14.00 | 242,169 | -0.10(-0.69%) |
Jan 14, 2005 | 14.04 | 14.24 | 14.04 | 14.09 | 373,011 | +0.06(+0.42%) |
Jan 13, 2005 | 14.04 | 14.05 | 14.03 | 14.04 | 134,744 | -0.01(-0.07%) |
Jan 12, 2005 | 14.12 | 14.14 | 14.02 | 14.05 | 258,807 | -0.05(-0.38%) |
Jan 11, 2005 | 14.26 | 14.26 | 14.06 | 14.10 | 377,735 | -0.14(-0.99%) |
Jan 10, 2005 | 14.12 | 14.28 | 14.12 | 14.24 | 138,030 | +0.12(+0.86%) |
Jan 07, 2005 | 14.12 | 14.16 | 14.12 | 14.12 | 99,825 | +0.00(+0.00%) |
Jan 06, 2005 | 14.12 | 14.13 | 14.10 | 14.12 | 338,503 | +0.00(+0.00%) |
Jan 05, 2005 | 14.07 | 14.19 | 14.05 | 14.12 | 460,513 | +0.10(+0.69%) |
Jan 04, 2005 | 14.17 | 14.17 | 13.90 | 14.02 | 501,799 | -0.07(-0.48%) |
Jan 03, 2005 | 14.22 | 14.26 | 14.05 | 14.09 | 1,301,637 | -0.20(-1.40%) |
Dec 31, 2004 | 14.22 | 14.34 | 14.20 | 14.29 | 412,038 | +0.12(+0.86%) |
Dec 30, 2004 | 14.13 | 14.35 | 14.12 | 14.17 | 273,801 | -0.00(-0.03%) |
Dec 29, 2004 | 14.12 | 14.41 | 14.12 | 14.17 | 894,734 | +0.05(+0.38%) |
Dec 28, 2004 | 13.75 | 14.31 | 13.70 | 14.12 | 563,830 | +0.37(+2.65%) |
Dec 27, 2004 | 13.63 | 13.83 | 13.63 | 13.75 | 559,517 | +0.13(+0.97%) |
Dec 23, 2004 | 13.19 | 13.63 | 13.17 | 13.62 | 1,118,623 | +0.38(+2.87%) |
Dec 22, 2004 | 13.20 | 13.39 | 13.16 | 13.24 | 1,110,407 | -0.04(-0.29%) |
Dec 21, 2004 | 13.09 | 13.36 | 13.08 | 13.28 | 780,119 | +0.19(+1.45%) |
Dec 20, 2004 | 13.24 | 13.24 | 13.05 | 13.09 | 624,219 | -0.04(-0.33%) |
Dec 17, 2004 | 13.36 | 13.38 | 12.84 | 13.14 | 2,874,407 | -0.40(-2.95%) |