Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.88 | 16.97 | 16.28 | 16.67 | 1,632,770 | -0.06(-0.38%) |
Feb 25, 2005 | 16.46 | 16.84 | 16.46 | 16.73 | 1,191,405 | +0.38(+2.31%) |
Feb 24, 2005 | 16.13 | 16.36 | 16.03 | 16.35 | 825,929 | +0.30(+1.87%) |
Feb 23, 2005 | 15.89 | 16.06 | 15.86 | 16.05 | 614,093 | +0.21(+1.34%) |
Feb 22, 2005 | 16.22 | 16.22 | 15.81 | 15.84 | 1,115,982 | -0.12(-0.77%) |
Feb 18, 2005 | 15.67 | 16.05 | 15.67 | 15.96 | 715,122 | +0.34(+2.16%) |
Feb 17, 2005 | 15.87 | 15.93 | 15.60 | 15.63 | 807,772 | -0.20(-1.28%) |
Feb 16, 2005 | 15.34 | 15.85 | 15.34 | 15.83 | 638,768 | +0.42(+2.70%) |
Feb 15, 2005 | 15.40 | 15.46 | 15.30 | 15.41 | 317,987 | +0.03(+0.22%) |
Feb 14, 2005 | 15.39 | 15.43 | 15.35 | 15.38 | 477,679 | +0.03(+0.18%) |
Feb 11, 2005 | 15.23 | 15.43 | 15.17 | 15.35 | 577,312 | +0.09(+0.62%) |
Feb 10, 2005 | 14.95 | 15.26 | 14.92 | 15.25 | 438,571 | +0.42(+2.81%) |
Feb 09, 2005 | 14.87 | 14.98 | 14.72 | 14.84 | 465,574 | -0.07(-0.46%) |
Feb 08, 2005 | 14.73 | 14.92 | 14.67 | 14.91 | 527,030 | +0.13(+0.87%) |
Feb 07, 2005 | 14.93 | 14.93 | 14.66 | 14.78 | 624,801 | -0.10(-0.69%) |
Feb 04, 2005 | 14.82 | 14.88 | 14.75 | 14.88 | 535,410 | +0.08(+0.54%) |
Feb 03, 2005 | 14.67 | 14.82 | 14.59 | 14.80 | 439,968 | +0.11(+0.75%) |
Feb 02, 2005 | 14.58 | 14.74 | 14.54 | 14.69 | 1,527,550 | +0.18(+1.26%) |
Feb 01, 2005 | 14.35 | 14.52 | 14.33 | 14.51 | 1,085,254 | +0.23(+1.58%) |
Jan 31, 2005 | 14.04 | 14.32 | 14.04 | 14.28 | 334,748 | +0.17(+1.19%) |
Jan 28, 2005 | 14.21 | 14.23 | 14.05 | 14.12 | 687,653 | -0.11(-0.77%) |
Jan 27, 2005 | 14.13 | 14.30 | 14.06 | 14.23 | 634,578 | +0.10(+0.68%) |
Jan 26, 2005 | 14.10 | 14.14 | 13.97 | 14.13 | 371,994 | +0.14(+1.00%) |
Jan 25, 2005 | 14.03 | 14.06 | 13.89 | 13.99 | 534,479 | +0.09(+0.66%) |
Jan 24, 2005 | 13.96 | 14.04 | 13.90 | 13.90 | 584,296 | +0.09(+0.65%) |
Jan 21, 2005 | 13.89 | 13.96 | 13.80 | 13.81 | 298,433 | +0.02(+0.14%) |
Jan 20, 2005 | 13.81 | 13.88 | 13.68 | 13.79 | 340,800 | -0.14(-0.99%) |
Jan 19, 2005 | 13.99 | 14.01 | 13.90 | 13.92 | 369,200 | -0.03(-0.23%) |
Jan 18, 2005 | 13.95 | 14.00 | 13.88 | 13.96 | 841,293 | +0.14(+1.04%) |
Jan 14, 2005 | 13.72 | 13.83 | 13.70 | 13.81 | 242,098 | +0.11(+0.80%) |
Jan 13, 2005 | 13.71 | 13.83 | 13.69 | 13.70 | 374,322 | +0.05(+0.39%) |
Jan 12, 2005 | 13.45 | 13.66 | 13.42 | 13.65 | 234,649 | +0.21(+1.55%) |
Jan 11, 2005 | 13.44 | 13.47 | 13.32 | 13.44 | 282,138 | +0.02(+0.14%) |
Jan 10, 2005 | 13.36 | 13.56 | 13.36 | 13.42 | 353,371 | +0.08(+0.56%) |
Jan 07, 2005 | 13.42 | 13.43 | 13.22 | 13.35 | 380,374 | -0.10(-0.73%) |
Jan 06, 2005 | 13.24 | 13.53 | 13.17 | 13.45 | 501,889 | +0.24(+1.84%) |
Jan 05, 2005 | 13.26 | 13.34 | 13.17 | 13.20 | 387,823 | -0.07(-0.55%) |
Jan 04, 2005 | 13.38 | 13.47 | 13.28 | 13.28 | 359,889 | -0.08(-0.59%) |
Jan 03, 2005 | 13.77 | 13.77 | 13.32 | 13.36 | 1,088,513 | -0.46(-3.30%) |
Dec 31, 2004 | 13.82 | 13.87 | 13.79 | 13.81 | 142,465 | +0.00(+0.03%) |
Dec 30, 2004 | 13.79 | 13.84 | 13.76 | 13.81 | 653,666 | -0.01(-0.09%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.70 | 13.82 | 562,879 | +0.07(+0.48%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.70 | 13.75 | 216,492 | +0.08(+0.61%) |
Dec 27, 2004 | 13.90 | 13.90 | 13.65 | 13.67 | 307,279 | -0.23(-1.64%) |
Dec 23, 2004 | 13.87 | 13.91 | 13.80 | 13.90 | 288,190 | +0.07(+0.53%) |
Dec 22, 2004 | 14.03 | 14.03 | 13.70 | 13.82 | 388,754 | -0.19(-1.35%) |
Dec 21, 2004 | 13.89 | 14.02 | 13.86 | 14.01 | 277,948 | +0.14(+0.99%) |
Dec 20, 2004 | 13.72 | 13.92 | 13.72 | 13.88 | 222,544 | +0.14(+1.02%) |
Dec 17, 2004 | 13.75 | 13.78 | 13.67 | 13.74 | 269,567 | +0.01(+0.08%) |
Dec 16, 2004 | 13.79 | 13.82 | 13.65 | 13.72 | 233,252 | -0.15(-1.05%) |
Dec 15, 2004 | 13.79 | 13.91 | 13.72 | 13.87 | 491,181 | +0.09(+0.64%) |
Dec 14, 2004 | 13.77 | 13.82 | 13.70 | 13.78 | 344,059 | +0.04(+0.28%) |
Dec 13, 2004 | 13.64 | 13.74 | 13.64 | 13.74 | 155,501 | +0.21(+1.59%) |
Dec 10, 2004 | 13.62 | 13.67 | 13.47 | 13.53 | 268,636 | -0.05(-0.33%) |
Dec 09, 2004 | 13.51 | 13.60 | 13.41 | 13.57 | 320,315 | +0.10(+0.75%) |
Dec 08, 2004 | 13.32 | 13.53 | 13.20 | 13.47 | 725,830 | +0.05(+0.37%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.42 | 13.42 | 357,561 | -0.24(-1.78%) |
Dec 06, 2004 | 13.70 | 13.74 | 13.58 | 13.67 | 317,521 | -0.02(-0.11%) |
Dec 03, 2004 | 13.52 | 13.71 | 13.52 | 13.68 | 1,204,907 | +0.13(+0.98%) |
Dec 02, 2004 | 13.79 | 13.80 | 13.44 | 13.55 | 1,367,392 | -0.37(-2.62%) |