Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.47 | 15.81 | 15.15 | 15.38 | 607,316 | -0.21(-1.33%) |
Feb 25, 2005 | 15.17 | 15.64 | 15.14 | 15.59 | 545,072 | +0.38(+2.52%) |
Feb 24, 2005 | 14.61 | 15.27 | 14.58 | 15.21 | 634,757 | +0.46(+3.10%) |
Feb 23, 2005 | 14.85 | 14.97 | 14.58 | 14.75 | 593,272 | +0.04(+0.28%) |
Feb 22, 2005 | 14.77 | 15.37 | 14.68 | 14.71 | 445,358 | -0.30(-1.99%) |
Feb 18, 2005 | 14.92 | 15.22 | 14.82 | 15.01 | 333,264 | +0.11(+0.73%) |
Feb 17, 2005 | 14.98 | 15.27 | 14.82 | 14.90 | 338,193 | -0.22(-1.43%) |
Feb 16, 2005 | 15.07 | 15.29 | 15.03 | 15.12 | 630,930 | -0.07(-0.44%) |
Feb 15, 2005 | 14.67 | 15.33 | 14.64 | 15.18 | 822,386 | +0.42(+2.87%) |
Feb 14, 2005 | 14.97 | 15.22 | 14.62 | 14.76 | 790,069 | -0.30(-1.99%) |
Feb 11, 2005 | 15.47 | 15.56 | 14.84 | 15.06 | 2,029,413 | +0.82(+5.79%) |
Feb 10, 2005 | 14.08 | 14.47 | 13.93 | 14.23 | 592,659 | +0.06(+0.41%) |
Feb 09, 2005 | 14.57 | 14.62 | 14.03 | 14.18 | 491,393 | -0.43(-2.96%) |
Feb 08, 2005 | 14.03 | 15.08 | 13.88 | 14.61 | 1,215,814 | +0.86(+6.23%) |
Feb 07, 2005 | 13.79 | 13.94 | 13.65 | 13.75 | 324,748 | -0.15(-1.08%) |
Feb 04, 2005 | 13.19 | 13.91 | 13.19 | 13.90 | 336,100 | +0.67(+5.09%) |
Feb 03, 2005 | 13.34 | 13.37 | 13.09 | 13.23 | 247,418 | -0.05(-0.38%) |
Feb 02, 2005 | 13.44 | 13.44 | 13.09 | 13.28 | 289,503 | -0.03(-0.25%) |
Feb 01, 2005 | 12.94 | 13.42 | 12.94 | 13.31 | 242,313 | +0.29(+2.24%) |
Jan 31, 2005 | 12.79 | 13.18 | 12.79 | 13.02 | 309,983 | +0.32(+2.56%) |
Jan 28, 2005 | 13.11 | 13.14 | 12.59 | 12.69 | 255,234 | -0.44(-3.36%) |
Jan 27, 2005 | 12.89 | 13.31 | 12.83 | 13.14 | 272,968 | +0.11(+0.83%) |
Jan 26, 2005 | 12.74 | 13.05 | 12.74 | 13.03 | 378,366 | +0.40(+3.16%) |
Jan 25, 2005 | 12.12 | 12.99 | 12.12 | 12.63 | 447,789 | +0.56(+4.62%) |
Jan 24, 2005 | 12.42 | 12.56 | 12.03 | 12.07 | 342,121 | -0.42(-3.33%) |
Jan 21, 2005 | 12.80 | 12.80 | 12.44 | 12.49 | 314,547 | -0.20(-1.57%) |
Jan 20, 2005 | 12.48 | 12.76 | 12.48 | 12.69 | 363,127 | +0.05(+0.39%) |
Jan 19, 2005 | 13.01 | 13.01 | 12.59 | 12.64 | 444,578 | -0.26(-2.00%) |
Jan 18, 2005 | 12.52 | 12.94 | 12.45 | 12.89 | 260,995 | +0.27(+2.11%) |
Jan 14, 2005 | 12.48 | 12.68 | 12.33 | 12.63 | 274,580 | +0.32(+2.57%) |
Jan 13, 2005 | 12.50 | 12.65 | 12.21 | 12.31 | 444,985 | -0.32(-2.57%) |
Jan 12, 2005 | 12.89 | 13.00 | 12.44 | 12.64 | 596,813 | +0.10(+0.80%) |
Jan 11, 2005 | 12.94 | 12.95 | 12.46 | 12.54 | 850,086 | -0.51(-3.89%) |
Jan 10, 2005 | 13.17 | 13.35 | 13.00 | 13.04 | 425,994 | -0.29(-2.18%) |
Jan 07, 2005 | 13.88 | 13.88 | 13.07 | 13.34 | 609,184 | -0.33(-2.43%) |
Jan 06, 2005 | 13.92 | 14.14 | 13.51 | 13.67 | 569,470 | -0.23(-1.68%) |
Jan 05, 2005 | 14.31 | 14.48 | 13.75 | 13.90 | 842,464 | -0.52(-3.58%) |
Jan 04, 2005 | 14.92 | 15.21 | 14.28 | 14.42 | 733,595 | -0.75(-4.94%) |
Jan 03, 2005 | 15.35 | 15.52 | 15.07 | 15.17 | 542,821 | -0.27(-1.72%) |
Dec 31, 2004 | 15.28 | 15.52 | 15.22 | 15.43 | 194,852 | -0.04(-0.27%) |
Dec 30, 2004 | 15.32 | 15.59 | 15.27 | 15.47 | 170,571 | +0.04(+0.27%) |
Dec 29, 2004 | 15.31 | 15.67 | 15.23 | 15.43 | 188,361 | -0.02(-0.11%) |
Dec 28, 2004 | 15.02 | 15.47 | 15.02 | 15.45 | 214,927 | +0.28(+1.87%) |
Dec 27, 2004 | 15.31 | 15.42 | 14.92 | 15.17 | 218,533 | -0.26(-1.67%) |
Dec 23, 2004 | 15.30 | 15.48 | 15.12 | 15.42 | 160,113 | +0.16(+1.04%) |
Dec 22, 2004 | 15.04 | 15.30 | 14.93 | 15.27 | 242,093 | +0.17(+1.16%) |
Dec 21, 2004 | 14.48 | 15.35 | 14.48 | 15.09 | 341,503 | +0.49(+3.36%) |
Dec 20, 2004 | 15.08 | 15.43 | 14.53 | 14.60 | 435,624 | -0.61(-3.99%) |
Dec 17, 2004 | 14.96 | 15.32 | 14.90 | 15.21 | 237,525 | +0.12(+0.77%) |
Dec 16, 2004 | 15.13 | 15.45 | 14.97 | 15.09 | 323,112 | -0.22(-1.47%) |
Dec 15, 2004 | 14.87 | 15.37 | 14.87 | 15.32 | 405,933 | +0.27(+1.77%) |
Dec 14, 2004 | 14.53 | 15.13 | 14.43 | 15.05 | 351,720 | +0.56(+3.85%) |
Dec 13, 2004 | 14.29 | 14.66 | 14.11 | 14.49 | 332,127 | +0.27(+1.93%) |
Dec 10, 2004 | 14.15 | 14.39 | 14.04 | 14.22 | 320,948 | -0.12(-0.87%) |
Dec 09, 2004 | 14.58 | 14.58 | 13.98 | 14.34 | 573,259 | -0.41(-2.79%) |
Dec 08, 2004 | 14.82 | 14.95 | 14.58 | 14.75 | 401,485 | -0.02(-0.14%) |
Dec 07, 2004 | 15.18 | 15.42 | 14.73 | 14.77 | 326,598 | -0.52(-3.37%) |
Dec 06, 2004 | 15.12 | 15.42 | 14.91 | 15.29 | 392,109 | +0.03(+0.16%) |
Dec 03, 2004 | 15.19 | 15.47 | 15.13 | 15.27 | 531,307 | +0.37(+2.46%) |
Dec 02, 2004 | 14.55 | 15.39 | 14.48 | 14.90 | 787,345 | +0.21(+1.42%) |