Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.15 | 14.20 | 13.90 | 13.98 | 289,686 | -0.16(-1.10%) |
Feb 25, 2005 | 14.04 | 14.23 | 13.90 | 14.13 | 266,237 | +0.05(+0.35%) |
Feb 24, 2005 | 14.04 | 14.22 | 14.01 | 14.08 | 434,284 | -0.08(-0.58%) |
Feb 23, 2005 | 14.47 | 14.53 | 14.09 | 14.17 | 460,542 | -0.30(-2.09%) |
Feb 22, 2005 | 13.98 | 14.65 | 13.94 | 14.47 | 803,231 | +0.46(+3.27%) |
Feb 18, 2005 | 14.05 | 14.08 | 13.95 | 14.01 | 373,465 | -0.02(-0.12%) |
Feb 17, 2005 | 14.10 | 14.12 | 13.94 | 14.03 | 328,400 | -0.10(-0.70%) |
Feb 16, 2005 | 13.97 | 14.17 | 13.88 | 14.12 | 439,414 | +0.19(+1.35%) |
Feb 15, 2005 | 13.92 | 14.10 | 13.76 | 13.94 | 265,993 | -0.04(-0.29%) |
Feb 14, 2005 | 13.90 | 14.25 | 13.82 | 13.98 | 318,019 | +0.13(+0.95%) |
Feb 11, 2005 | 13.84 | 13.97 | 13.72 | 13.85 | 197,724 | -0.06(-0.41%) |
Feb 10, 2005 | 13.76 | 14.16 | 13.72 | 13.90 | 479,838 | +0.23(+1.68%) |
Feb 09, 2005 | 13.76 | 13.84 | 13.59 | 13.67 | 449,306 | +0.00(+0.00%) |
Feb 08, 2005 | 13.74 | 13.79 | 13.61 | 13.67 | 139,713 | -0.11(-0.83%) |
Feb 07, 2005 | 13.92 | 14.04 | 13.72 | 13.79 | 226,057 | -0.14(-1.00%) |
Feb 04, 2005 | 13.64 | 14.03 | 13.59 | 13.93 | 350,139 | +0.34(+2.47%) |
Feb 03, 2005 | 13.73 | 13.78 | 13.55 | 13.59 | 236,560 | -0.08(-0.60%) |
Feb 02, 2005 | 13.58 | 13.88 | 13.51 | 13.67 | 514,766 | +0.16(+1.21%) |
Feb 01, 2005 | 13.60 | 13.78 | 13.51 | 13.51 | 253,902 | -0.15(-1.08%) |
Jan 31, 2005 | 13.67 | 13.90 | 13.55 | 13.66 | 289,197 | +0.09(+0.66%) |
Jan 28, 2005 | 13.84 | 13.88 | 13.44 | 13.57 | 283,579 | -0.19(-1.37%) |
Jan 27, 2005 | 13.96 | 13.96 | 13.71 | 13.76 | 194,915 | -0.16(-1.18%) |
Jan 26, 2005 | 13.85 | 14.08 | 13.84 | 13.92 | 292,617 | +0.04(+0.29%) |
Jan 25, 2005 | 13.89 | 14.00 | 13.76 | 13.88 | 600,500 | -0.02(-0.12%) |
Jan 24, 2005 | 13.94 | 14.08 | 13.83 | 13.90 | 198,701 | -0.17(-1.22%) |
Jan 21, 2005 | 14.06 | 14.32 | 13.93 | 14.07 | 587,554 | +0.02(+0.18%) |
Jan 20, 2005 | 14.38 | 14.39 | 14.04 | 14.04 | 203,342 | -0.33(-2.28%) |
Jan 19, 2005 | 14.66 | 14.66 | 14.29 | 14.37 | 166,459 | -0.34(-2.28%) |
Jan 18, 2005 | 14.04 | 14.98 | 14.04 | 14.71 | 390,929 | +0.20(+1.35%) |
Jan 14, 2005 | 14.33 | 14.57 | 14.26 | 14.51 | 201,876 | +0.17(+1.20%) |
Jan 13, 2005 | 14.37 | 14.60 | 14.17 | 14.34 | 323,637 | -0.08(-0.57%) |
Jan 12, 2005 | 14.60 | 14.60 | 14.32 | 14.42 | 157,300 | -0.18(-1.23%) |
Jan 11, 2005 | 14.32 | 14.74 | 14.27 | 14.60 | 309,348 | +0.27(+1.89%) |
Jan 10, 2005 | 13.99 | 14.53 | 13.92 | 14.33 | 317,775 | +0.34(+2.46%) |
Jan 07, 2005 | 14.14 | 14.14 | 13.85 | 13.99 | 569,968 | -0.14(-0.99%) |
Jan 06, 2005 | 14.24 | 14.24 | 13.96 | 14.12 | 236,804 | -0.14(-0.98%) |
Jan 05, 2005 | 14.40 | 14.48 | 14.13 | 14.26 | 675,242 | -0.15(-1.02%) |
Jan 04, 2005 | 14.33 | 14.53 | 14.08 | 14.41 | 239,003 | +0.06(+0.40%) |
Jan 03, 2005 | 14.55 | 14.66 | 14.04 | 14.35 | 519,163 | -0.22(-1.52%) |
Dec 31, 2004 | 14.48 | 14.78 | 14.37 | 14.57 | 265,260 | +0.18(+1.25%) |
Dec 30, 2004 | 14.14 | 14.53 | 14.14 | 14.39 | 258,909 | +0.02(+0.17%) |
Dec 29, 2004 | 14.13 | 14.53 | 14.12 | 14.37 | 242,300 | +0.27(+1.92%) |
Dec 28, 2004 | 13.92 | 14.10 | 13.84 | 14.10 | 407,538 | +0.28(+2.01%) |
Dec 27, 2004 | 14.07 | 14.12 | 13.72 | 13.82 | 398,013 | -0.26(-1.86%) |
Dec 23, 2004 | 14.12 | 14.16 | 13.72 | 14.08 | 496,203 | -0.04(-0.29%) |
Dec 22, 2004 | 14.23 | 14.30 | 14.12 | 14.12 | 157,666 | -0.08(-0.58%) |
Dec 21, 2004 | 14.17 | 14.39 | 14.13 | 14.21 | 367,969 | +0.08(+0.58%) |
Dec 20, 2004 | 14.53 | 14.57 | 13.96 | 14.12 | 397,402 | -0.37(-2.54%) |
Dec 17, 2004 | 14.62 | 14.65 | 14.36 | 14.49 | 142,278 | -0.12(-0.84%) |
Dec 16, 2004 | 14.77 | 14.85 | 14.57 | 14.62 | 108,082 | -0.23(-1.54%) |
Dec 15, 2004 | 14.93 | 15.00 | 14.61 | 14.85 | 226,424 | -0.18(-1.20%) |
Dec 14, 2004 | 14.45 | 15.07 | 14.13 | 15.03 | 553,847 | +0.47(+3.21%) |
Dec 13, 2004 | 14.71 | 15.07 | 14.56 | 14.56 | 521,605 | -0.16(-1.06%) |
Dec 10, 2004 | 14.83 | 14.90 | 14.70 | 14.71 | 340,491 | -0.08(-0.55%) |
Dec 09, 2004 | 14.94 | 14.99 | 14.62 | 14.80 | 261,352 | -0.14(-0.93%) |
Dec 08, 2004 | 15.15 | 15.15 | 14.86 | 14.94 | 293,349 | -0.26(-1.72%) |
Dec 07, 2004 | 15.48 | 15.48 | 15.16 | 15.20 | 201,510 | -0.07(-0.48%) |
Dec 06, 2004 | 15.15 | 15.57 | 15.07 | 15.27 | 175,130 | +0.04(+0.27%) |
Dec 03, 2004 | 15.11 | 15.48 | 15.07 | 15.23 | 142,644 | +0.09(+0.60%) |
Dec 02, 2004 | 14.96 | 15.19 | 14.94 | 15.14 | 192,594 | +0.22(+1.48%) |
Dec 01, 2004 | 14.69 | 15.01 | 14.69 | 14.92 | 343,544 | +0.22(+1.50%) |
Nov 30, 2004 | 14.62 | 14.71 | 14.53 | 14.70 | 382,014 | +0.08(+0.56%) |
Nov 29, 2004 | 14.89 | 14.89 | 14.49 | 14.62 | 280,892 | -0.05(-0.33%) |
Nov 26, 2004 | 14.62 | 14.70 | 14.62 | 14.66 | 58,376 | +0.06(+0.39%) |
Nov 24, 2004 | 14.59 | 14.74 | 14.39 | 14.61 | 212,623 | +0.00(+0.00%) |
Nov 23, 2004 | 14.38 | 14.70 | 14.38 | 14.61 | 431,842 | +0.28(+1.94%) |
Nov 22, 2004 | 14.17 | 14.59 | 14.16 | 14.33 | 88,908 | -0.04(-0.28%) |
Nov 19, 2004 | 14.29 | 14.57 | 14.18 | 14.37 | 236,194 | +0.08(+0.57%) |
Nov 18, 2004 | 14.33 | 14.39 | 14.03 | 14.29 | 373,221 | -0.04(-0.29%) |
Nov 17, 2004 | 14.33 | 14.84 | 14.25 | 14.33 | 312,768 | +0.08(+0.57%) |
Nov 16, 2004 | 14.49 | 14.57 | 14.25 | 14.25 | 113,700 | -0.20(-1.42%) |
Nov 15, 2004 | 14.72 | 14.72 | 14.38 | 14.45 | 145,820 | -0.27(-1.84%) |
Nov 12, 2004 | 14.29 | 14.72 | 14.21 | 14.72 | 142,644 | +0.20(+1.41%) |
Nov 11, 2004 | 13.76 | 14.53 | 13.76 | 14.52 | 595,004 | +0.70(+5.10%) |
Nov 10, 2004 | 13.72 | 14.00 | 13.67 | 13.81 | 145,087 | +0.18(+1.32%) |
Nov 09, 2004 | 13.69 | 13.86 | 13.63 | 13.63 | 183,313 | -0.13(-0.95%) |
Nov 08, 2004 | 13.96 | 13.97 | 13.69 | 13.76 | 148,995 | -0.16(-1.12%) |
Nov 05, 2004 | 13.79 | 13.96 | 13.76 | 13.92 | 761,341 | +0.26(+1.92%) |
Nov 04, 2004 | 13.86 | 13.96 | 13.55 | 13.66 | 301,898 | -0.16(-1.18%) |
Nov 03, 2004 | 14.04 | 14.21 | 13.63 | 13.82 | 396,913 | -0.02(-0.12%) |
Nov 02, 2004 | 13.76 | 13.94 | 13.76 | 13.84 | 170,001 | +0.08(+0.60%) |
Nov 01, 2004 | 13.47 | 13.91 | 13.23 | 13.76 | 406,439 | +0.33(+2.44%) |
Oct 29, 2004 | 13.07 | 13.43 | 13.05 | 13.43 | 666,693 | +0.38(+2.95%) |
Oct 28, 2004 | 13.08 | 13.09 | 12.92 | 13.04 | 210,425 | -0.01(-0.06%) |
Oct 27, 2004 | 13.04 | 13.08 | 12.90 | 13.05 | 368,580 | +0.05(+0.38%) |
Oct 26, 2004 | 13.05 | 13.06 | 12.80 | 13.00 | 353,558 | -0.04(-0.31%) |
Oct 25, 2004 | 13.06 | 13.06 | 12.87 | 13.04 | 163,772 | +0.07(+0.50%) |
Oct 22, 2004 | 12.86 | 13.10 | 12.77 | 12.98 | 362,107 | +0.06(+0.44%) |
Oct 21, 2004 | 12.73 | 13.03 | 12.70 | 12.92 | 152,414 | +0.14(+1.09%) |
Oct 20, 2004 | 12.85 | 12.86 | 12.63 | 12.78 | 475,930 | +0.02(+0.13%) |
Oct 19, 2004 | 13.10 | 13.59 | 12.69 | 12.77 | 833,763 | -0.25(-1.95%) |
Oct 18, 2004 | 13.10 | 13.31 | 13.02 | 13.02 | 476,052 | -0.07(-0.50%) |
Oct 15, 2004 | 13.01 | 13.26 | 13.01 | 13.08 | 348,917 | +0.07(+0.57%) |
Oct 14, 2004 | 13.10 | 13.17 | 12.91 | 13.01 | 473,365 | -0.22(-1.67%) |
Oct 13, 2004 | 13.14 | 13.26 | 13.10 | 13.23 | 253,292 | +0.16(+1.25%) |
Oct 12, 2004 | 13.16 | 13.39 | 12.90 | 13.07 | 755,846 | -0.03(-0.25%) |
Oct 11, 2004 | 13.10 | 13.31 | 12.99 | 13.10 | 489,119 | +0.04(+0.31%) |
Oct 08, 2004 | 12.98 | 13.26 | 12.94 | 13.06 | 656,922 | +0.03(+0.25%) |
Oct 07, 2004 | 13.08 | 13.22 | 12.73 | 13.03 | 1,096,581 | +0.01(+0.06%) |
Oct 06, 2004 | 12.50 | 13.11 | 12.50 | 13.02 | 987,521 | +0.47(+3.79%) |
Oct 05, 2004 | 12.20 | 12.67 | 12.00 | 12.54 | 721,284 | +0.28(+2.27%) |
Oct 04, 2004 | 12.24 | 12.28 | 12.07 | 12.27 | 389,830 | +0.31(+2.60%) |
Oct 01, 2004 | 12.12 | 12.16 | 11.67 | 11.95 | 917,786 | -0.08(-0.68%) |
Sep 30, 2004 | 12.32 | 12.37 | 12.04 | 12.04 | 1,655,680 | -0.29(-2.33%) |
Sep 29, 2004 | 12.57 | 12.61 | 12.24 | 12.32 | 925,480 | -0.16(-1.31%) |
Sep 28, 2004 | 12.12 | 12.49 | 11.97 | 12.49 | 272,954 | +0.30(+2.49%) |
Sep 27, 2004 | 12.28 | 12.30 | 12.00 | 12.18 | 420,606 | -0.13(-1.06%) |
Sep 24, 2004 | 12.32 | 12.45 | 12.16 | 12.31 | 263,672 | +0.06(+0.47%) |
Sep 23, 2004 | 12.29 | 12.45 | 12.18 | 12.26 | 221,050 | -0.11(-0.93%) |
Sep 22, 2004 | 12.49 | 12.57 | 12.12 | 12.37 | 429,766 | -0.24(-1.88%) |
Sep 21, 2004 | 12.55 | 12.72 | 12.46 | 12.61 | 294,326 | +0.12(+0.98%) |
Sep 20, 2004 | 12.45 | 12.68 | 12.41 | 12.49 | 226,790 | +0.04(+0.33%) |
Sep 17, 2004 | 12.61 | 12.61 | 12.36 | 12.45 | 330,232 | -0.23(-1.81%) |
Sep 16, 2004 | 12.46 | 12.69 | 12.46 | 12.68 | 648,496 | +0.21(+1.71%) |
Sep 15, 2004 | 12.28 | 12.59 | 12.20 | 12.46 | 1,276,352 | +0.32(+2.63%) |
Sep 14, 2004 | 11.82 | 12.20 | 11.69 | 12.14 | 611,247 | +0.39(+3.35%) |
Sep 13, 2004 | 11.71 | 11.87 | 11.68 | 11.75 | 481,670 | -0.02(-0.14%) |
Sep 10, 2004 | 11.59 | 11.77 | 11.38 | 11.77 | 1,311,525 | +0.48(+4.28%) |
Sep 09, 2004 | 11.21 | 11.42 | 11.21 | 11.28 | 199,678 | -0.01(-0.07%) |
Sep 08, 2004 | 11.28 | 11.36 | 11.22 | 11.29 | 217,386 | -0.07(-0.58%) |
Sep 07, 2004 | 11.46 | 11.50 | 11.18 | 11.36 | 401,798 | -0.11(-0.93%) |
Sep 03, 2004 | 11.50 | 11.63 | 11.26 | 11.46 | 378,716 | -0.25(-2.10%) |
Sep 02, 2004 | 11.87 | 11.87 | 11.59 | 11.71 | 334,384 | -0.12(-1.04%) |
Sep 01, 2004 | 11.67 | 11.95 | 11.67 | 11.83 | 514,644 | +0.16(+1.40%) |
Aug 31, 2004 | 11.42 | 11.67 | 11.42 | 11.67 | 490,707 | +0.19(+1.64%) |
Aug 30, 2004 | 11.46 | 11.59 | 11.38 | 11.48 | 323,637 | -0.02(-0.14%) |
Aug 27, 2004 | 11.26 | 11.53 | 11.26 | 11.50 | 1,075,453 | +0.28(+2.48%) |
Aug 26, 2004 | 11.38 | 11.38 | 11.22 | 11.22 | 127,378 | -0.08(-0.72%) |
Aug 25, 2004 | 11.30 | 11.37 | 11.06 | 11.30 | 375,297 | +0.00(+0.00%) |
Aug 24, 2004 | 11.26 | 11.30 | 11.01 | 11.30 | 741,801 | -0.04(-0.36%) |
Aug 23, 2004 | 11.22 | 11.39 | 11.14 | 11.34 | 540,902 | +0.17(+1.54%) |
Aug 20, 2004 | 10.85 | 11.17 | 10.73 | 11.17 | 137,149 | +0.28(+2.56%) |
Aug 19, 2004 | 11.14 | 11.14 | 10.44 | 10.89 | 151,560 | -0.25(-2.28%) |
Aug 18, 2004 | 11.07 | 11.17 | 10.93 | 11.14 | 52,514 | +0.13(+1.19%) |
Aug 17, 2004 | 10.97 | 11.18 | 10.85 | 11.01 | 196,747 | -0.02(-0.22%) |
Aug 16, 2004 | 10.97 | 11.10 | 10.97 | 11.04 | 105,518 | +0.07(+0.60%) |
Aug 13, 2004 | 11.20 | 11.22 | 10.93 | 10.97 | 128,111 | -0.19(-1.69%) |
Aug 12, 2004 | 11.18 | 11.26 | 11.12 | 11.16 | 347,696 | -0.06(-0.51%) |
Aug 11, 2004 | 11.30 | 11.37 | 11.14 | 11.22 | 203,708 | -0.07(-0.65%) |
Aug 10, 2004 | 11.22 | 11.34 | 11.18 | 11.29 | 332,674 | +0.07(+0.66%) |
Aug 09, 2004 | 11.30 | 11.30 | 11.05 | 11.22 | 259,032 | -0.08(-0.72%) |
Aug 06, 2004 | 11.32 | 11.46 | 11.22 | 11.30 | 337,437 | -0.07(-0.65%) |
Aug 05, 2004 | 11.41 | 11.46 | 11.35 | 11.37 | 229,721 | -0.01(-0.07%) |
Aug 04, 2004 | 11.50 | 11.50 | 11.37 | 11.38 | 190,885 | -0.03(-0.29%) |
Aug 03, 2004 | 11.22 | 11.53 | 11.22 | 11.41 | 1,901,644 | +0.20(+1.75%) |
Aug 02, 2004 | 11.30 | 11.30 | 11.10 | 11.22 | 434,162 | -0.16(-1.44%) |
Jul 30, 2004 | 11.23 | 11.38 | 11.10 | 11.38 | 760,853 | +0.10(+0.87%) |
Jul 29, 2004 | 10.73 | 11.28 | 10.73 | 11.28 | 1,240,447 | +0.61(+5.76%) |
Jul 28, 2004 | 10.52 | 10.74 | 10.51 | 10.67 | 1,255,591 | +0.23(+2.20%) |
Jul 27, 2004 | 10.81 | 10.81 | 10.15 | 10.44 | 3,258,357 | -0.37(-3.41%) |
Jul 26, 2004 | 11.05 | 11.05 | 10.69 | 10.81 | 288,464 | -0.29(-2.66%) |
Jul 23, 2004 | 10.97 | 11.15 | 10.97 | 11.10 | 327,911 | -0.03(-0.29%) |
Jul 22, 2004 | 11.14 | 11.18 | 10.91 | 11.14 | 266,848 | +0.00(+0.00%) |
Jul 21, 2004 | 11.41 | 11.41 | 11.05 | 11.14 | 576,807 | -0.27(-2.37%) |
Jul 20, 2004 | 11.07 | 11.41 | 10.98 | 11.41 | 880,538 | +0.34(+3.03%) |
Jul 19, 2004 | 11.30 | 11.30 | 10.93 | 11.07 | 1,179,994 | -0.25(-2.24%) |
Jul 16, 2004 | 11.36 | 11.38 | 11.06 | 11.32 | 1,817,499 | -0.01(-0.07%) |
Jul 15, 2004 | 11.01 | 11.34 | 10.93 | 11.33 | 1,558,589 | +0.33(+2.98%) |
Jul 14, 2004 | 11.05 | 11.10 | 10.57 | 11.00 | 3,420,786 | -0.05(-0.44%) |