Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.19 | 14.20 | 13.94 | 13.98 | 488,345 | -0.18(-1.25%) |
Feb 25, 2005 | 14.03 | 14.21 | 13.96 | 14.16 | 446,733 | +0.12(+0.83%) |
Feb 24, 2005 | 13.89 | 14.09 | 13.83 | 14.05 | 747,096 | +0.16(+1.13%) |
Feb 23, 2005 | 13.85 | 13.94 | 13.80 | 13.89 | 597,794 | +0.03(+0.20%) |
Feb 22, 2005 | 13.96 | 14.05 | 13.75 | 13.86 | 536,842 | -0.13(-0.93%) |
Feb 18, 2005 | 14.09 | 14.16 | 13.96 | 13.99 | 283,073 | -0.03(-0.24%) |
Feb 17, 2005 | 14.23 | 14.23 | 13.96 | 14.03 | 365,123 | -0.14(-0.96%) |
Feb 16, 2005 | 14.20 | 14.24 | 14.05 | 14.16 | 419,334 | -0.03(-0.19%) |
Feb 15, 2005 | 14.16 | 14.37 | 14.16 | 14.19 | 1,021,378 | +0.06(+0.44%) |
Feb 14, 2005 | 13.92 | 14.16 | 13.77 | 14.13 | 703,287 | +0.21(+1.52%) |
Feb 11, 2005 | 13.72 | 13.96 | 13.60 | 13.92 | 310,618 | +0.20(+1.44%) |
Feb 10, 2005 | 13.65 | 13.75 | 13.60 | 13.72 | 355,599 | +0.07(+0.50%) |
Feb 09, 2005 | 13.91 | 13.94 | 13.65 | 13.65 | 416,111 | -0.24(-1.72%) |
Feb 08, 2005 | 13.75 | 13.92 | 13.75 | 13.89 | 373,181 | -0.01(-0.10%) |
Feb 07, 2005 | 13.92 | 13.94 | 13.78 | 13.90 | 267,102 | +0.01(+0.10%) |
Feb 04, 2005 | 13.77 | 13.93 | 13.72 | 13.89 | 534,498 | +0.14(+0.99%) |
Feb 03, 2005 | 13.74 | 13.80 | 13.59 | 13.75 | 377,137 | +0.01(+0.10%) |
Feb 02, 2005 | 13.65 | 13.75 | 13.58 | 13.74 | 620,064 | +0.09(+0.65%) |
Feb 01, 2005 | 13.73 | 13.73 | 13.53 | 13.65 | 1,542,250 | -0.08(-0.55%) |
Jan 31, 2005 | 13.51 | 13.82 | 13.51 | 13.73 | 669,734 | +0.23(+1.72%) |
Jan 28, 2005 | 13.53 | 13.65 | 13.37 | 13.49 | 516,623 | -0.03(-0.25%) |
Jan 27, 2005 | 13.91 | 13.94 | 13.45 | 13.53 | 744,751 | -0.45(-3.22%) |
Jan 26, 2005 | 13.62 | 13.98 | 13.58 | 13.98 | 738,158 | +0.39(+2.86%) |
Jan 25, 2005 | 14.13 | 14.13 | 13.47 | 13.59 | 810,684 | +0.00(+0.00%) |
Jan 24, 2005 | 13.75 | 13.77 | 13.49 | 13.59 | 521,458 | -0.14(-1.04%) |
Jan 21, 2005 | 13.84 | 13.88 | 13.65 | 13.73 | 439,847 | -0.10(-0.74%) |
Jan 20, 2005 | 13.77 | 13.92 | 13.68 | 13.83 | 446,147 | -0.03(-0.20%) |
Jan 19, 2005 | 13.98 | 13.99 | 13.77 | 13.86 | 511,787 | -0.10(-0.68%) |
Jan 18, 2005 | 13.91 | 13.99 | 13.75 | 13.96 | 712,957 | +0.05(+0.34%) |
Jan 14, 2005 | 13.75 | 13.92 | 13.73 | 13.91 | 450,103 | +0.18(+1.34%) |
Jan 13, 2005 | 13.71 | 13.79 | 13.63 | 13.73 | 520,725 | +0.05(+0.35%) |
Jan 12, 2005 | 13.68 | 13.71 | 13.53 | 13.68 | 325,270 | +0.00(+0.00%) |
Jan 11, 2005 | 13.65 | 13.73 | 13.64 | 13.68 | 535,963 | +0.03(+0.20%) |
Jan 10, 2005 | 13.58 | 13.84 | 13.56 | 13.65 | 539,333 | +0.03(+0.25%) |
Jan 07, 2005 | 13.81 | 13.81 | 13.52 | 13.62 | 585,340 | +0.00(+0.00%) |
Jan 06, 2005 | 13.52 | 13.73 | 13.47 | 13.62 | 580,944 | +0.11(+0.81%) |
Jan 05, 2005 | 13.60 | 13.65 | 13.28 | 13.51 | 1,103,281 | -0.05(-0.35%) |
Jan 04, 2005 | 13.99 | 14.07 | 13.48 | 13.55 | 1,143,427 | -0.25(-1.78%) |
Jan 03, 2005 | 14.11 | 14.22 | 13.76 | 13.80 | 751,931 | -0.34(-2.41%) |
Dec 31, 2004 | 14.01 | 14.26 | 13.97 | 14.14 | 328,054 | +0.14(+0.97%) |
Dec 30, 2004 | 14.15 | 14.33 | 14.00 | 14.01 | 487,172 | -0.13(-0.92%) |
Dec 29, 2004 | 14.18 | 14.19 | 14.03 | 14.13 | 250,692 | -0.05(-0.34%) |
Dec 28, 2004 | 13.74 | 14.21 | 13.68 | 14.18 | 549,296 | +0.46(+3.33%) |
Dec 27, 2004 | 13.87 | 13.92 | 13.68 | 13.73 | 404,683 | -0.09(-0.64%) |
Dec 23, 2004 | 13.84 | 13.93 | 13.75 | 13.81 | 343,878 | -0.02(-0.15%) |
Dec 22, 2004 | 13.65 | 13.92 | 13.58 | 13.83 | 674,276 | +0.22(+1.60%) |
Dec 21, 2004 | 13.62 | 13.73 | 13.51 | 13.62 | 861,966 | +0.07(+0.50%) |
Dec 20, 2004 | 13.65 | 13.68 | 13.43 | 13.55 | 688,781 | +0.01(+0.10%) |
Dec 17, 2004 | 13.44 | 13.53 | 13.34 | 13.53 | 1,228,994 | +0.10(+0.71%) |
Dec 16, 2004 | 13.44 | 13.99 | 13.27 | 13.44 | 2,003,489 | +0.17(+1.29%) |
Dec 15, 2004 | 13.21 | 13.38 | 13.17 | 13.27 | 606,292 | +0.05(+0.41%) |
Dec 14, 2004 | 13.24 | 13.27 | 13.10 | 13.21 | 431,202 | +0.03(+0.26%) |
Dec 13, 2004 | 13.03 | 13.19 | 12.89 | 13.18 | 685,704 | +0.16(+1.21%) |
Dec 10, 2004 | 12.92 | 13.02 | 12.81 | 13.02 | 464,169 | +0.00(+0.00%) |
Dec 09, 2004 | 12.81 | 13.04 | 12.67 | 13.02 | 737,279 | +0.14(+1.11%) |
Dec 08, 2004 | 12.79 | 12.90 | 12.68 | 12.88 | 503,875 | +0.10(+0.75%) |
Dec 07, 2004 | 12.52 | 12.82 | 12.50 | 12.78 | 1,015,663 | +0.26(+2.07%) |
Dec 06, 2004 | 12.89 | 12.91 | 12.50 | 12.52 | 382,558 | -0.45(-3.47%) |
Dec 03, 2004 | 13.08 | 13.10 | 12.73 | 12.97 | 724,092 | -0.07(-0.52%) |
Dec 02, 2004 | 13.10 | 13.22 | 13.01 | 13.04 | 549,150 | -0.05(-0.36%) |