Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.39 | 13.94 | 13.20 | 13.31 | 1,009,251 | -0.14(-1.03%) |
Feb 25, 2005 | 13.16 | 13.45 | 13.06 | 13.45 | 474,798 | +0.32(+2.46%) |
Feb 24, 2005 | 13.10 | 13.36 | 12.84 | 13.13 | 665,348 | -0.02(-0.12%) |
Feb 23, 2005 | 13.49 | 13.57 | 13.05 | 13.14 | 482,420 | -0.27(-2.00%) |
Feb 22, 2005 | 13.55 | 13.83 | 13.40 | 13.41 | 633,159 | -0.04(-0.29%) |
Feb 18, 2005 | 13.53 | 13.69 | 13.44 | 13.45 | 397,152 | +0.00(+0.00%) |
Feb 17, 2005 | 13.81 | 13.92 | 13.43 | 13.45 | 425,813 | -0.31(-2.29%) |
Feb 16, 2005 | 13.83 | 13.87 | 13.52 | 13.76 | 559,132 | -0.08(-0.55%) |
Feb 15, 2005 | 13.96 | 14.16 | 13.69 | 13.84 | 388,654 | -0.15(-1.10%) |
Feb 14, 2005 | 13.73 | 14.19 | 13.73 | 13.99 | 392,210 | +0.15(+1.05%) |
Feb 11, 2005 | 13.53 | 13.97 | 13.25 | 13.85 | 597,358 | +0.44(+3.26%) |
Feb 10, 2005 | 13.56 | 13.68 | 13.14 | 13.41 | 413,555 | -0.15(-1.13%) |
Feb 09, 2005 | 13.98 | 14.19 | 13.47 | 13.56 | 482,400 | -0.51(-3.66%) |
Feb 08, 2005 | 13.98 | 14.24 | 13.98 | 14.08 | 325,472 | -0.01(-0.05%) |
Feb 07, 2005 | 14.03 | 14.30 | 14.03 | 14.09 | 425,602 | -0.02(-0.16%) |
Feb 04, 2005 | 13.66 | 14.16 | 13.66 | 14.11 | 333,317 | +0.31(+2.28%) |
Feb 03, 2005 | 13.98 | 14.02 | 13.63 | 13.79 | 362,006 | -0.19(-1.37%) |
Feb 02, 2005 | 14.06 | 14.15 | 13.83 | 13.99 | 463,414 | -0.07(-0.49%) |
Feb 01, 2005 | 13.79 | 14.06 | 13.69 | 14.06 | 806,822 | +0.34(+2.46%) |
Jan 31, 2005 | 13.46 | 13.77 | 13.45 | 13.72 | 556,474 | +0.36(+2.70%) |
Jan 28, 2005 | 13.50 | 13.54 | 13.10 | 13.36 | 591,710 | -0.01(-0.06%) |
Jan 27, 2005 | 13.08 | 13.60 | 13.05 | 13.36 | 649,616 | +0.23(+1.75%) |
Jan 26, 2005 | 13.09 | 13.36 | 12.79 | 13.13 | 620,059 | +0.06(+0.47%) |
Jan 25, 2005 | 13.20 | 13.41 | 12.97 | 13.07 | 526,609 | +0.02(+0.12%) |
Jan 24, 2005 | 13.55 | 13.77 | 13.03 | 13.06 | 790,284 | -0.36(-2.69%) |
Jan 21, 2005 | 13.40 | 13.61 | 13.30 | 13.42 | 752,120 | -0.02(-0.17%) |
Jan 20, 2005 | 13.41 | 13.65 | 13.18 | 13.44 | 631,558 | -0.06(-0.46%) |
Jan 19, 2005 | 14.13 | 14.16 | 13.40 | 13.50 | 966,388 | -0.59(-4.20%) |
Jan 18, 2005 | 13.71 | 14.13 | 13.62 | 14.09 | 828,201 | +0.35(+2.51%) |
Jan 14, 2005 | 13.69 | 13.94 | 12.93 | 13.75 | 2,094,011 | -0.02(-0.17%) |
Jan 13, 2005 | 15.52 | 15.78 | 12.90 | 13.77 | 3,761,335 | -1.79(-11.50%) |
Jan 12, 2005 | 15.48 | 15.77 | 15.20 | 15.56 | 582,323 | +0.27(+1.76%) |
Jan 11, 2005 | 15.56 | 15.76 | 15.23 | 15.29 | 491,490 | -0.40(-2.55%) |
Jan 10, 2005 | 15.55 | 15.88 | 15.19 | 15.69 | 613,253 | +0.08(+0.54%) |
Jan 07, 2005 | 16.05 | 16.05 | 15.56 | 15.61 | 688,699 | -0.24(-1.50%) |
Jan 06, 2005 | 15.78 | 16.15 | 15.71 | 15.85 | 585,417 | +0.10(+0.63%) |
Jan 05, 2005 | 15.83 | 16.27 | 15.75 | 15.75 | 723,192 | -0.17(-1.06%) |
Jan 04, 2005 | 16.30 | 16.62 | 15.75 | 15.91 | 1,140,785 | -0.31(-1.94%) |
Jan 03, 2005 | 16.99 | 17.24 | 16.06 | 16.23 | 1,286,423 | -0.75(-4.39%) |
Dec 31, 2004 | 17.60 | 17.66 | 16.97 | 16.97 | 872,440 | -0.83(-4.66%) |
Dec 30, 2004 | 17.97 | 18.05 | 17.75 | 17.80 | 398,658 | -0.08(-0.43%) |
Dec 29, 2004 | 17.85 | 18.03 | 17.73 | 17.88 | 792,500 | +0.00(+0.00%) |
Dec 28, 2004 | 17.20 | 17.95 | 17.18 | 17.88 | 844,578 | +0.65(+3.74%) |
Dec 27, 2004 | 16.97 | 17.28 | 16.91 | 17.24 | 496,305 | +0.36(+2.14%) |
Dec 23, 2004 | 16.51 | 17.04 | 16.51 | 16.87 | 481,072 | -0.02(-0.09%) |
Dec 22, 2004 | 16.55 | 16.90 | 16.32 | 16.89 | 688,213 | +0.71(+4.37%) |
Dec 21, 2004 | 16.24 | 16.39 | 15.90 | 16.18 | 499,690 | -0.02(-0.14%) |
Dec 20, 2004 | 15.90 | 16.48 | 15.90 | 16.21 | 517,527 | +0.31(+1.98%) |
Dec 17, 2004 | 16.09 | 16.32 | 15.86 | 15.89 | 585,359 | -0.21(-1.33%) |
Dec 16, 2004 | 16.44 | 16.65 | 16.04 | 16.11 | 579,891 | -0.42(-2.56%) |
Dec 15, 2004 | 16.24 | 16.54 | 16.22 | 16.53 | 373,791 | +0.18(+1.13%) |
Dec 14, 2004 | 16.00 | 16.41 | 15.99 | 16.34 | 400,221 | +0.20(+1.24%) |
Dec 13, 2004 | 16.04 | 16.15 | 15.82 | 16.14 | 332,389 | +0.28(+1.79%) |
Dec 10, 2004 | 15.76 | 16.05 | 15.74 | 15.86 | 370,536 | -0.02(-0.10%) |
Dec 09, 2004 | 16.00 | 16.13 | 15.55 | 15.88 | 530,937 | -0.25(-1.57%) |
Dec 08, 2004 | 15.59 | 16.25 | 15.59 | 16.13 | 593,822 | +0.55(+3.55%) |
Dec 07, 2004 | 16.22 | 16.48 | 15.57 | 15.58 | 554,503 | -0.77(-4.70%) |
Dec 06, 2004 | 16.23 | 16.48 | 16.13 | 16.34 | 280,050 | -0.02(-0.14%) |
Dec 03, 2004 | 16.46 | 16.62 | 16.26 | 16.37 | 392,149 | -0.13(-0.79%) |
Dec 02, 2004 | 16.28 | 16.53 | 16.16 | 16.50 | 702,795 | +0.35(+2.19%) |