Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.68 | 15.91 | 15.50 | 15.66 | 1,616,379 | +0.11(+0.73%) |
Feb 25, 2005 | 15.03 | 15.60 | 14.89 | 15.55 | 1,721,058 | +0.61(+4.08%) |
Feb 24, 2005 | 14.88 | 14.96 | 14.75 | 14.94 | 1,368,784 | +0.06(+0.42%) |
Feb 23, 2005 | 14.91 | 15.00 | 14.81 | 14.88 | 915,975 | +0.03(+0.21%) |
Feb 22, 2005 | 15.25 | 15.33 | 14.81 | 14.84 | 1,248,969 | -0.44(-2.88%) |
Feb 18, 2005 | 15.13 | 15.38 | 15.09 | 15.28 | 767,481 | +0.09(+0.62%) |
Feb 17, 2005 | 15.33 | 15.44 | 15.13 | 15.19 | 969,190 | -0.26(-1.71%) |
Feb 16, 2005 | 15.19 | 15.54 | 15.06 | 15.45 | 909,442 | +0.28(+1.86%) |
Feb 15, 2005 | 15.03 | 15.27 | 14.92 | 15.17 | 1,111,629 | +0.14(+0.92%) |
Feb 14, 2005 | 15.26 | 15.26 | 14.91 | 15.03 | 1,120,073 | -0.17(-1.12%) |
Feb 11, 2005 | 15.06 | 15.35 | 14.89 | 15.20 | 987,672 | +0.22(+1.47%) |
Feb 10, 2005 | 14.88 | 15.09 | 14.75 | 14.98 | 995,160 | +0.17(+1.14%) |
Feb 09, 2005 | 15.22 | 15.25 | 14.76 | 14.81 | 1,231,921 | -0.41(-2.68%) |
Feb 08, 2005 | 15.26 | 15.33 | 15.06 | 15.22 | 1,080,082 | -0.19(-1.26%) |
Feb 07, 2005 | 15.41 | 15.64 | 15.28 | 15.41 | 1,414,352 | +0.00(+0.00%) |
Feb 04, 2005 | 14.76 | 15.42 | 14.65 | 15.41 | 1,824,461 | +0.60(+4.02%) |
Feb 03, 2005 | 14.94 | 15.06 | 14.77 | 14.82 | 1,667,683 | -0.25(-1.67%) |
Feb 02, 2005 | 14.59 | 15.25 | 14.50 | 15.07 | 2,793,652 | +0.46(+3.18%) |
Feb 01, 2005 | 14.00 | 14.81 | 14.00 | 14.61 | 3,097,490 | +0.63(+4.49%) |
Jan 31, 2005 | 13.90 | 14.11 | 13.84 | 13.98 | 2,351,039 | +0.18(+1.27%) |
Jan 28, 2005 | 13.93 | 14.34 | 13.51 | 13.80 | 3,628,051 | +0.61(+4.61%) |
Jan 27, 2005 | 13.42 | 13.42 | 13.12 | 13.19 | 752,026 | -0.08(-0.61%) |
Jan 26, 2005 | 13.21 | 13.36 | 13.17 | 13.27 | 627,591 | +0.08(+0.62%) |
Jan 25, 2005 | 13.24 | 13.49 | 13.18 | 13.19 | 873,434 | +0.01(+0.09%) |
Jan 24, 2005 | 13.24 | 13.26 | 13.07 | 13.18 | 846,986 | +0.08(+0.57%) |
Jan 21, 2005 | 13.20 | 13.37 | 13.09 | 13.11 | 794,567 | +0.04(+0.29%) |
Jan 20, 2005 | 13.09 | 13.24 | 12.99 | 13.07 | 783,573 | -0.09(-0.67%) |
Jan 19, 2005 | 13.24 | 13.32 | 13.14 | 13.16 | 651,491 | -0.12(-0.90%) |
Jan 18, 2005 | 13.02 | 13.31 | 12.92 | 13.27 | 659,457 | +0.16(+1.24%) |
Jan 14, 2005 | 12.84 | 13.15 | 12.77 | 13.11 | 730,676 | +0.37(+2.91%) |
Jan 13, 2005 | 12.84 | 12.96 | 12.70 | 12.74 | 910,717 | -0.10(-0.78%) |
Jan 12, 2005 | 12.93 | 13.02 | 12.70 | 12.84 | 927,287 | -0.11(-0.87%) |
Jan 11, 2005 | 13.07 | 13.07 | 12.75 | 12.95 | 699,926 | -0.14(-1.05%) |
Jan 10, 2005 | 12.94 | 13.21 | 12.92 | 13.09 | 803,011 | +0.16(+1.21%) |
Jan 07, 2005 | 12.97 | 12.97 | 12.69 | 12.94 | 900,042 | +0.08(+0.59%) |
Jan 06, 2005 | 12.82 | 12.95 | 12.74 | 12.86 | 1,151,939 | +0.04(+0.29%) |
Jan 05, 2005 | 13.09 | 13.16 | 12.76 | 12.82 | 887,774 | -0.26(-2.01%) |
Jan 04, 2005 | 13.62 | 13.62 | 13.02 | 13.09 | 1,140,627 | -0.43(-3.20%) |
Jan 03, 2005 | 13.82 | 13.82 | 13.45 | 13.52 | 1,052,678 | -0.30(-2.18%) |
Dec 31, 2004 | 13.86 | 13.90 | 13.73 | 13.82 | 817,191 | +0.01(+0.09%) |
Dec 30, 2004 | 13.87 | 13.87 | 13.68 | 13.81 | 492,641 | +0.00(+0.00%) |
Dec 29, 2004 | 13.88 | 13.91 | 13.80 | 13.81 | 549,043 | -0.20(-1.43%) |
Dec 28, 2004 | 13.69 | 14.04 | 13.68 | 14.01 | 1,184,123 | +0.32(+2.34%) |
Dec 27, 2004 | 13.81 | 13.88 | 13.58 | 13.69 | 354,026 | -0.11(-0.77%) |
Dec 23, 2004 | 13.75 | 13.90 | 13.70 | 13.80 | 847,782 | -0.01(-0.04%) |
Dec 22, 2004 | 13.75 | 13.95 | 13.68 | 13.80 | 745,972 | -0.04(-0.27%) |
Dec 21, 2004 | 13.82 | 13.86 | 13.65 | 13.84 | 839,975 | +0.14(+1.05%) |
Dec 20, 2004 | 13.80 | 13.96 | 13.63 | 13.70 | 574,535 | +0.01(+0.09%) |
Dec 17, 2004 | 13.96 | 14.09 | 13.68 | 13.68 | 1,248,173 | -0.41(-2.90%) |
Dec 16, 2004 | 14.06 | 14.31 | 14.04 | 14.09 | 1,097,449 | -0.03(-0.22%) |
Dec 15, 2004 | 13.88 | 14.12 | 13.78 | 14.12 | 729,720 | +0.23(+1.63%) |
Dec 14, 2004 | 13.90 | 14.02 | 13.75 | 13.90 | 803,330 | +0.09(+0.68%) |
Dec 13, 2004 | 13.81 | 13.93 | 13.70 | 13.80 | 1,429,169 | +0.09(+0.64%) |
Dec 10, 2004 | 13.34 | 13.73 | 13.31 | 13.71 | 1,206,110 | +0.29(+2.15%) |
Dec 09, 2004 | 13.31 | 13.51 | 13.18 | 13.43 | 1,124,057 | +0.02(+0.14%) |
Dec 08, 2004 | 13.16 | 13.46 | 12.90 | 13.41 | 1,106,371 | +0.24(+1.86%) |
Dec 07, 2004 | 13.81 | 13.81 | 13.09 | 13.16 | 2,401,706 | -0.65(-4.68%) |
Dec 06, 2004 | 13.87 | 13.88 | 13.66 | 13.81 | 640,656 | -0.10(-0.72%) |
Dec 03, 2004 | 13.96 | 14.02 | 13.68 | 13.91 | 1,059,688 | -0.13(-0.89%) |
Dec 02, 2004 | 14.30 | 14.30 | 13.83 | 14.03 | 965,844 | -0.27(-1.89%) |