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%) |