Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.77 | 13.79 | 13.59 | 13.61 | 501,761 | -0.13(-0.93%) |
Feb 25, 2005 | 13.73 | 13.77 | 13.58 | 13.73 | 448,712 | +0.02(+0.17%) |
Feb 24, 2005 | 13.59 | 13.77 | 13.45 | 13.71 | 446,695 | +0.10(+0.76%) |
Feb 23, 2005 | 13.87 | 13.91 | 13.58 | 13.61 | 532,144 | -0.16(-1.16%) |
Feb 22, 2005 | 13.81 | 14.11 | 13.74 | 13.77 | 619,300 | -0.14(-1.03%) |
Feb 18, 2005 | 14.01 | 14.19 | 13.87 | 13.91 | 555,572 | -0.04(-0.29%) |
Feb 17, 2005 | 14.12 | 14.21 | 13.93 | 13.95 | 515,538 | -0.20(-1.41%) |
Feb 16, 2005 | 14.16 | 14.24 | 14.01 | 14.15 | 833,959 | -0.06(-0.45%) |
Feb 15, 2005 | 14.33 | 14.41 | 14.16 | 14.21 | 829,003 | -0.13(-0.89%) |
Feb 14, 2005 | 14.36 | 14.43 | 14.24 | 14.34 | 561,751 | -0.05(-0.33%) |
Feb 11, 2005 | 14.02 | 14.44 | 14.02 | 14.39 | 644,257 | +0.34(+2.44%) |
Feb 10, 2005 | 14.07 | 14.18 | 14.00 | 14.05 | 655,869 | -0.06(-0.45%) |
Feb 09, 2005 | 14.32 | 14.39 | 14.07 | 14.11 | 965,474 | -0.20(-1.39%) |
Feb 08, 2005 | 14.27 | 14.37 | 14.19 | 14.31 | 631,633 | +0.04(+0.28%) |
Feb 07, 2005 | 14.27 | 14.36 | 14.24 | 14.27 | 1,382,067 | -0.10(-0.66%) |
Feb 04, 2005 | 13.86 | 14.38 | 13.82 | 14.36 | 1,315,865 | +0.49(+3.56%) |
Feb 03, 2005 | 14.05 | 14.05 | 13.75 | 13.87 | 860,149 | -0.14(-1.02%) |
Feb 02, 2005 | 14.14 | 14.27 | 13.92 | 14.01 | 1,095,703 | -0.18(-1.23%) |
Feb 01, 2005 | 14.40 | 14.40 | 13.89 | 14.19 | 1,913,243 | -0.23(-1.60%) |
Jan 31, 2005 | 14.27 | 14.42 | 14.23 | 14.42 | 1,042,882 | +0.22(+1.57%) |
Jan 28, 2005 | 13.95 | 14.25 | 13.93 | 14.20 | 618,071 | +0.21(+1.54%) |
Jan 27, 2005 | 14.20 | 14.20 | 13.86 | 13.98 | 806,052 | -0.29(-2.01%) |
Jan 26, 2005 | 14.46 | 14.60 | 13.93 | 14.27 | 1,598,197 | +0.50(+3.64%) |
Jan 25, 2005 | 14.00 | 14.06 | 13.69 | 13.77 | 602,882 | -0.18(-1.26%) |
Jan 24, 2005 | 13.41 | 14.01 | 13.40 | 13.94 | 1,074,468 | +0.57(+4.22%) |
Jan 21, 2005 | 13.52 | 13.69 | 13.31 | 13.38 | 457,471 | -0.15(-1.12%) |
Jan 20, 2005 | 13.46 | 13.61 | 13.33 | 13.53 | 1,696,558 | -0.02(-0.12%) |
Jan 19, 2005 | 13.85 | 13.85 | 13.46 | 13.54 | 831,070 | -0.17(-1.22%) |
Jan 18, 2005 | 13.70 | 13.84 | 13.56 | 13.71 | 598,883 | -0.04(-0.32%) |
Jan 14, 2005 | 13.81 | 13.84 | 13.66 | 13.75 | 391,515 | +0.06(+0.44%) |
Jan 13, 2005 | 13.78 | 13.85 | 13.61 | 13.70 | 490,752 | -0.13(-0.92%) |
Jan 12, 2005 | 13.89 | 13.92 | 13.54 | 13.82 | 1,370,025 | -0.09(-0.63%) |
Jan 11, 2005 | 14.16 | 14.17 | 13.85 | 13.91 | 469,808 | -0.34(-2.40%) |
Jan 10, 2005 | 14.25 | 14.42 | 13.95 | 14.25 | 1,111,325 | -0.06(-0.39%) |
Jan 07, 2005 | 14.32 | 14.51 | 14.17 | 14.31 | 991,151 | -0.02(-0.17%) |
Jan 06, 2005 | 14.39 | 14.45 | 14.13 | 14.33 | 558,469 | +0.01(+0.06%) |
Jan 05, 2005 | 14.06 | 14.47 | 13.89 | 14.32 | 1,289,291 | +0.16(+1.12%) |
Jan 04, 2005 | 14.50 | 14.61 | 13.91 | 14.16 | 449,587 | -0.29(-2.04%) |
Jan 03, 2005 | 14.99 | 15.06 | 14.37 | 14.46 | 412,594 | -0.42(-2.83%) |
Dec 31, 2004 | 14.98 | 15.00 | 14.76 | 14.88 | 346,713 | +0.01(+0.05%) |
Dec 30, 2004 | 14.94 | 14.97 | 14.77 | 14.87 | 174,048 | -0.05(-0.32%) |
Dec 29, 2004 | 14.82 | 15.03 | 14.71 | 14.92 | 272,570 | -0.02(-0.16%) |
Dec 28, 2004 | 14.69 | 14.95 | 14.69 | 14.94 | 253,092 | +0.31(+2.12%) |
Dec 27, 2004 | 14.86 | 15.20 | 14.24 | 14.63 | 386,675 | -0.18(-1.24%) |
Dec 23, 2004 | 14.67 | 14.90 | 14.59 | 14.82 | 420,982 | +0.23(+1.58%) |
Dec 22, 2004 | 14.20 | 14.66 | 14.20 | 14.59 | 420,354 | +0.33(+2.29%) |
Dec 21, 2004 | 14.20 | 14.38 | 13.94 | 14.26 | 462,829 | +0.14(+1.02%) |
Dec 20, 2004 | 14.23 | 14.31 | 13.91 | 14.12 | 414,699 | -0.14(-1.00%) |
Dec 17, 2004 | 13.97 | 14.36 | 13.97 | 14.26 | 503,420 | +0.12(+0.84%) |
Dec 16, 2004 | 14.28 | 14.29 | 13.93 | 14.14 | 561,101 | -0.27(-1.88%) |
Dec 15, 2004 | 14.47 | 14.47 | 14.20 | 14.41 | 280,362 | -0.05(-0.33%) |
Dec 14, 2004 | 14.12 | 14.47 | 14.10 | 14.46 | 539,486 | +0.30(+2.14%) |
Dec 13, 2004 | 14.04 | 14.21 | 13.81 | 14.16 | 585,605 | +0.08(+0.57%) |
Dec 10, 2004 | 14.18 | 14.20 | 13.97 | 14.08 | 474,768 | -0.19(-1.34%) |
Dec 09, 2004 | 14.51 | 14.51 | 13.89 | 14.27 | 409,924 | -0.18(-1.27%) |
Dec 08, 2004 | 14.48 | 14.58 | 14.30 | 14.45 | 337,288 | -0.02(-0.11%) |
Dec 07, 2004 | 14.56 | 14.69 | 14.40 | 14.47 | 676,085 | -0.01(-0.05%) |
Dec 06, 2004 | 14.55 | 14.63 | 14.38 | 14.47 | 390,571 | -0.10(-0.71%) |
Dec 03, 2004 | 14.63 | 14.94 | 14.52 | 14.58 | 370,590 | -0.03(-0.22%) |
Dec 02, 2004 | 14.44 | 14.63 | 14.35 | 14.61 | 363,804 | +0.20(+1.38%) |