Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.80 | 15.95 | 15.06 | 15.50 | 205,400 | -0.30(-1.93%) |
Feb 25, 2005 | 15.80 | 15.95 | 15.68 | 15.80 | 249,000 | -0.07(-0.44%) |
Feb 24, 2005 | 15.51 | 15.88 | 15.40 | 15.88 | 131,600 | +0.39(+2.52%) |
Feb 23, 2005 | 15.35 | 15.65 | 15.33 | 15.48 | 192,800 | -0.02(-0.10%) |
Feb 22, 2005 | 15.99 | 15.99 | 15.38 | 15.50 | 113,200 | -0.49(-3.06%) |
Feb 18, 2005 | 15.38 | 15.99 | 15.38 | 15.99 | 191,800 | +0.64(+4.17%) |
Feb 17, 2005 | 15.78 | 15.93 | 15.32 | 15.35 | 102,200 | -0.39(-2.51%) |
Feb 16, 2005 | 15.53 | 15.88 | 15.46 | 15.74 | 241,200 | +0.24(+1.58%) |
Feb 15, 2005 | 15.62 | 15.69 | 15.45 | 15.50 | 132,200 | -0.12(-0.74%) |
Feb 14, 2005 | 15.60 | 15.74 | 15.54 | 15.62 | 169,000 | +0.05(+0.35%) |
Feb 11, 2005 | 15.32 | 15.90 | 15.32 | 15.56 | 223,800 | +0.29(+1.93%) |
Feb 10, 2005 | 14.82 | 15.27 | 14.82 | 15.27 | 191,600 | +0.52(+3.53%) |
Feb 09, 2005 | 15.07 | 15.10 | 14.70 | 14.74 | 133,600 | -0.29(-1.96%) |
Feb 08, 2005 | 14.95 | 15.18 | 14.90 | 15.04 | 311,600 | +0.09(+0.60%) |
Feb 07, 2005 | 15.00 | 15.00 | 14.65 | 14.95 | 221,600 | -0.12(-0.83%) |
Feb 04, 2005 | 14.70 | 15.11 | 14.70 | 15.07 | 201,800 | +0.40(+2.76%) |
Feb 03, 2005 | 14.68 | 14.73 | 14.55 | 14.67 | 247,600 | -0.06(-0.41%) |
Feb 02, 2005 | 14.58 | 14.84 | 14.50 | 14.73 | 157,600 | +0.19(+1.31%) |
Feb 01, 2005 | 14.47 | 14.58 | 14.44 | 14.54 | 249,400 | +0.16(+1.15%) |
Jan 31, 2005 | 14.25 | 14.46 | 14.22 | 14.38 | 217,600 | +0.11(+0.74%) |
Jan 28, 2005 | 14.33 | 14.43 | 14.21 | 14.27 | 194,000 | -0.05(-0.38%) |
Jan 27, 2005 | 14.30 | 14.52 | 14.30 | 14.32 | 325,000 | +0.00(+0.00%) |
Jan 26, 2005 | 14.34 | 14.49 | 14.12 | 14.32 | 247,200 | +0.06(+0.46%) |
Jan 25, 2005 | 14.38 | 14.56 | 14.08 | 14.26 | 744,800 | +0.38(+2.74%) |
Jan 24, 2005 | 13.91 | 13.97 | 13.82 | 13.88 | 275,600 | +0.01(+0.04%) |
Jan 21, 2005 | 13.47 | 14.22 | 13.45 | 13.88 | 169,800 | +0.45(+3.35%) |
Jan 20, 2005 | 13.57 | 13.57 | 13.01 | 13.43 | 213,600 | -0.20(-1.47%) |
Jan 19, 2005 | 13.05 | 13.78 | 13.05 | 13.62 | 216,200 | +0.62(+4.81%) |
Jan 18, 2005 | 13.26 | 13.45 | 12.60 | 13.00 | 212,600 | -0.13(-1.03%) |
Jan 14, 2005 | 13.07 | 13.20 | 12.58 | 13.13 | 243,600 | +0.04(+0.27%) |
Jan 13, 2005 | 13.18 | 13.54 | 13.09 | 13.10 | 185,200 | +0.01(+0.11%) |
Jan 12, 2005 | 12.15 | 13.09 | 12.07 | 13.09 | 176,600 | +0.95(+7.83%) |
Jan 11, 2005 | 11.98 | 12.22 | 11.84 | 12.13 | 104,600 | +0.16(+1.34%) |
Jan 10, 2005 | 11.70 | 12.09 | 11.65 | 11.97 | 125,200 | +0.38(+3.23%) |
Jan 07, 2005 | 11.80 | 11.84 | 11.59 | 11.60 | 83,200 | -0.21(-1.74%) |
Jan 06, 2005 | 11.72 | 11.87 | 11.56 | 11.80 | 128,000 | +0.06(+0.51%) |
Jan 05, 2005 | 11.60 | 11.83 | 11.53 | 11.74 | 231,000 | +0.16(+1.38%) |
Jan 04, 2005 | 11.65 | 11.80 | 11.57 | 11.59 | 137,000 | -0.10(-0.90%) |
Jan 03, 2005 | 12.12 | 12.12 | 11.63 | 11.69 | 132,200 | -0.44(-3.63%) |
Dec 31, 2004 | 12.22 | 12.22 | 12.12 | 12.13 | 25,400 | -0.10(-0.86%) |
Dec 30, 2004 | 12.29 | 12.31 | 12.22 | 12.23 | 35,600 | -0.08(-0.65%) |
Dec 29, 2004 | 12.15 | 12.32 | 12.09 | 12.31 | 102,800 | +0.16(+1.36%) |
Dec 28, 2004 | 12.38 | 12.40 | 12.03 | 12.15 | 98,600 | -0.22(-1.82%) |
Dec 27, 2004 | 12.63 | 12.63 | 12.33 | 12.38 | 87,400 | -0.25(-1.98%) |
Dec 23, 2004 | 12.70 | 12.73 | 12.54 | 12.62 | 67,200 | +0.11(+0.84%) |
Dec 22, 2004 | 12.50 | 12.55 | 12.35 | 12.52 | 121,800 | +0.02(+0.16%) |
Dec 21, 2004 | 12.05 | 12.50 | 11.93 | 12.50 | 99,200 | +0.52(+4.30%) |
Dec 20, 2004 | 11.97 | 12.04 | 11.95 | 11.98 | 107,600 | -0.02(-0.13%) |
Dec 17, 2004 | 11.62 | 12.00 | 11.62 | 12.00 | 97,600 | +0.36(+3.09%) |
Dec 16, 2004 | 11.67 | 11.77 | 11.55 | 11.64 | 52,000 | -0.01(-0.13%) |
Dec 15, 2004 | 11.40 | 11.73 | 11.32 | 11.65 | 94,400 | +0.26(+2.33%) |
Dec 14, 2004 | 11.09 | 11.53 | 11.09 | 11.39 | 106,600 | +0.35(+3.17%) |
Dec 13, 2004 | 10.93 | 11.21 | 10.93 | 11.04 | 40,400 | +0.08(+0.73%) |
Dec 10, 2004 | 11.01 | 11.04 | 10.84 | 10.96 | 92,400 | -0.04(-0.36%) |
Dec 09, 2004 | 10.83 | 11.15 | 10.83 | 11.00 | 195,200 | +0.16(+1.52%) |
Dec 08, 2004 | 11.04 | 11.04 | 10.83 | 10.84 | 118,400 | -0.22(-1.99%) |
Dec 07, 2004 | 11.45 | 11.45 | 11.05 | 11.05 | 67,000 | -0.30(-2.64%) |
Dec 06, 2004 | 11.53 | 11.53 | 11.33 | 11.36 | 93,200 | -0.15(-1.35%) |
Dec 03, 2004 | 11.50 | 11.82 | 11.50 | 11.51 | 76,000 | -0.08(-0.69%) |
Dec 02, 2004 | 11.86 | 11.86 | 11.52 | 11.59 | 140,800 | -0.31(-2.61%) |