Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.13 | 14.35 | 14.06 | 14.28 | 86,700 | +0.24(+1.71%) |
Feb 25, 2005 | 13.59 | 14.04 | 13.59 | 14.04 | 253,600 | +0.41(+3.01%) |
Feb 24, 2005 | 13.60 | 13.65 | 13.42 | 13.63 | 45,000 | +0.02(+0.15%) |
Feb 23, 2005 | 13.70 | 13.75 | 13.53 | 13.61 | 71,300 | -0.10(-0.73%) |
Feb 22, 2005 | 14.21 | 14.23 | 13.68 | 13.71 | 188,800 | -0.50(-3.52%) |
Feb 18, 2005 | 14.20 | 14.23 | 14.14 | 14.21 | 21,100 | -0.04(-0.28%) |
Feb 17, 2005 | 14.05 | 14.28 | 14.05 | 14.25 | 298,300 | +0.10(+0.71%) |
Feb 16, 2005 | 14.00 | 14.20 | 13.95 | 14.15 | 115,300 | +0.15(+1.07%) |
Feb 15, 2005 | 13.70 | 14.00 | 13.65 | 14.00 | 339,100 | +0.30(+2.19%) |
Feb 14, 2005 | 13.65 | 13.70 | 13.56 | 13.70 | 50,700 | +0.06(+0.44%) |
Feb 11, 2005 | 13.69 | 13.70 | 13.60 | 13.64 | 52,000 | -0.05(-0.37%) |
Feb 10, 2005 | 13.72 | 13.78 | 13.62 | 13.69 | 54,100 | -0.26(-1.86%) |
Feb 09, 2005 | 14.05 | 14.10 | 13.93 | 13.95 | 48,700 | -0.05(-0.36%) |
Feb 08, 2005 | 13.98 | 14.04 | 13.95 | 14.00 | 63,300 | +0.03(+0.21%) |
Feb 07, 2005 | 14.05 | 14.15 | 13.96 | 13.97 | 33,400 | -0.03(-0.21%) |
Feb 04, 2005 | 13.92 | 14.05 | 13.90 | 14.00 | 86,100 | +0.14(+1.01%) |
Feb 03, 2005 | 13.65 | 13.86 | 13.62 | 13.86 | 41,900 | +0.21(+1.54%) |
Feb 02, 2005 | 13.65 | 13.66 | 13.60 | 13.65 | 351,600 | +0.00(+0.00%) |
Feb 01, 2005 | 13.81 | 13.81 | 13.56 | 13.65 | 240,800 | -0.16(-1.16%) |
Jan 31, 2005 | 13.90 | 13.95 | 13.75 | 13.81 | 126,400 | -0.09(-0.65%) |
Jan 28, 2005 | 14.09 | 14.09 | 13.88 | 13.90 | 36,800 | -0.10(-0.71%) |
Jan 27, 2005 | 14.05 | 14.10 | 13.95 | 14.00 | 36,900 | -0.11(-0.78%) |
Jan 26, 2005 | 14.06 | 14.15 | 14.02 | 14.11 | 24,100 | +0.06(+0.43%) |
Jan 25, 2005 | 14.23 | 14.25 | 14.00 | 14.05 | 122,200 | -0.18(-1.26%) |
Jan 24, 2005 | 14.10 | 14.24 | 14.04 | 14.23 | 54,100 | +0.18(+1.28%) |
Jan 21, 2005 | 14.01 | 14.10 | 13.95 | 14.05 | 32,100 | +0.04(+0.29%) |
Jan 20, 2005 | 13.73 | 14.20 | 13.68 | 14.01 | 58,200 | +0.26(+1.89%) |
Jan 19, 2005 | 14.02 | 14.02 | 13.65 | 13.75 | 69,900 | -0.28(-2.00%) |
Jan 18, 2005 | 13.87 | 14.05 | 13.80 | 14.03 | 27,800 | +0.16(+1.15%) |
Jan 14, 2005 | 13.70 | 13.95 | 13.70 | 13.87 | 43,700 | +0.23(+1.69%) |
Jan 13, 2005 | 13.64 | 13.68 | 13.59 | 13.64 | 43,000 | +0.00(+0.00%) |
Jan 12, 2005 | 13.65 | 13.75 | 13.50 | 13.64 | 50,500 | +0.03(+0.22%) |
Jan 11, 2005 | 13.74 | 13.80 | 13.61 | 13.61 | 37,200 | -0.12(-0.87%) |
Jan 10, 2005 | 13.75 | 13.94 | 13.66 | 13.73 | 59,500 | +0.02(+0.15%) |
Jan 07, 2005 | 14.10 | 14.10 | 13.70 | 13.71 | 58,200 | -0.45(-3.18%) |
Jan 06, 2005 | 14.07 | 14.20 | 14.03 | 14.16 | 63,100 | +0.10(+0.71%) |
Jan 05, 2005 | 14.15 | 14.31 | 13.96 | 14.06 | 90,400 | -0.09(-0.64%) |
Jan 04, 2005 | 14.30 | 14.33 | 14.10 | 14.15 | 66,100 | -0.12(-0.84%) |
Jan 03, 2005 | 14.30 | 14.35 | 14.08 | 14.27 | 38,000 | -0.03(-0.21%) |
Dec 31, 2004 | 14.25 | 14.31 | 14.20 | 14.30 | 27,900 | +0.03(+0.21%) |
Dec 30, 2004 | 14.30 | 14.37 | 14.25 | 14.27 | 32,300 | -0.04(-0.28%) |
Dec 29, 2004 | 14.28 | 14.39 | 14.22 | 14.31 | 50,400 | +0.03(+0.21%) |
Dec 28, 2004 | 14.30 | 14.35 | 14.24 | 14.28 | 36,500 | -0.02(-0.14%) |
Dec 27, 2004 | 14.25 | 14.45 | 14.15 | 14.30 | 38,300 | +0.05(+0.35%) |
Dec 23, 2004 | 14.18 | 14.29 | 14.18 | 14.25 | 112,400 | +0.08(+0.56%) |
Dec 22, 2004 | 14.15 | 14.19 | 14.05 | 14.17 | 24,400 | -0.01(-0.07%) |
Dec 21, 2004 | 14.10 | 14.20 | 14.10 | 14.18 | 70,300 | +0.14(+1.00%) |
Dec 20, 2004 | 13.80 | 14.05 | 13.79 | 14.04 | 37,800 | +0.24(+1.74%) |
Dec 17, 2004 | 13.97 | 13.97 | 13.75 | 13.80 | 77,900 | -0.19(-1.36%) |
Dec 16, 2004 | 14.11 | 14.11 | 13.96 | 13.99 | 21,000 | -0.12(-0.85%) |
Dec 15, 2004 | 14.18 | 14.20 | 14.05 | 14.11 | 79,100 | -0.07(-0.49%) |
Dec 14, 2004 | 14.05 | 14.18 | 13.92 | 14.18 | 194,000 | +0.08(+0.57%) |
Dec 13, 2004 | 14.05 | 14.10 | 13.95 | 14.10 | 104,100 | +0.05(+0.36%) |
Dec 10, 2004 | 13.95 | 14.05 | 13.95 | 14.05 | 94,700 | +0.07(+0.50%) |
Dec 09, 2004 | 13.80 | 14.00 | 13.70 | 13.98 | 102,000 | +0.18(+1.30%) |
Dec 08, 2004 | 13.51 | 13.80 | 13.51 | 13.80 | 46,800 | +0.30(+2.22%) |
Dec 07, 2004 | 13.68 | 13.70 | 13.50 | 13.50 | 260,900 | -0.16(-1.17%) |
Dec 06, 2004 | 13.70 | 13.75 | 13.64 | 13.66 | 30,700 | +0.01(+0.07%) |
Dec 03, 2004 | 13.55 | 13.66 | 13.47 | 13.65 | 378,700 | +0.15(+1.11%) |
Dec 02, 2004 | 13.60 | 13.60 | 13.49 | 13.50 | 411,900 | -0.05(-0.37%) |