Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.30 | 14.44 | 14.21 | 14.25 | 31,000 | +0.05(+0.32%) |
Feb 25, 2005 | 13.93 | 14.25 | 13.88 | 14.21 | 46,695 | +0.23(+1.65%) |
Feb 24, 2005 | 14.39 | 14.39 | 13.84 | 13.98 | 74,639 | -0.32(-2.26%) |
Feb 23, 2005 | 14.44 | 14.53 | 13.84 | 14.30 | 58,640 | -0.18(-1.27%) |
Feb 22, 2005 | 14.95 | 14.95 | 14.35 | 14.48 | 84,156 | +0.00(+0.00%) |
Feb 18, 2005 | 14.44 | 14.67 | 14.35 | 14.48 | 41,081 | -0.14(-0.95%) |
Feb 17, 2005 | 14.21 | 14.81 | 14.12 | 14.62 | 100,480 | +0.51(+3.59%) |
Feb 16, 2005 | 13.70 | 14.25 | 13.61 | 14.12 | 88,666 | +0.28(+2.00%) |
Feb 15, 2005 | 13.75 | 14.12 | 13.75 | 13.84 | 63,301 | -0.18(-1.32%) |
Feb 14, 2005 | 14.16 | 14.48 | 14.02 | 14.02 | 120,967 | +0.23(+1.67%) |
Feb 11, 2005 | 13.19 | 13.84 | 13.19 | 13.79 | 117,130 | +0.74(+5.65%) |
Feb 10, 2005 | 12.64 | 13.19 | 12.64 | 13.05 | 193,222 | +0.42(+3.29%) |
Feb 09, 2005 | 12.41 | 12.69 | 12.32 | 12.64 | 76,590 | +0.23(+1.86%) |
Feb 08, 2005 | 12.13 | 12.55 | 12.13 | 12.41 | 79,495 | +0.28(+2.28%) |
Feb 07, 2005 | 12.41 | 12.41 | 12.13 | 12.13 | 66,748 | -0.23(-1.87%) |
Feb 04, 2005 | 12.27 | 12.50 | 12.04 | 12.36 | 68,656 | +0.05(+0.37%) |
Feb 03, 2005 | 12.18 | 12.45 | 12.13 | 12.32 | 114,160 | -0.14(-1.11%) |
Feb 02, 2005 | 12.73 | 12.73 | 12.41 | 12.45 | 45,872 | -0.23(-1.82%) |
Feb 01, 2005 | 12.36 | 12.69 | 12.27 | 12.69 | 24,822 | +0.23(+1.85%) |
Jan 31, 2005 | 12.45 | 12.55 | 12.36 | 12.45 | 25,255 | -0.14(-1.10%) |
Jan 28, 2005 | 12.64 | 12.64 | 12.36 | 12.59 | 42,988 | +0.09(+0.74%) |
Jan 27, 2005 | 12.45 | 12.69 | 12.27 | 12.50 | 74,618 | +0.09(+0.74%) |
Jan 26, 2005 | 12.45 | 12.69 | 12.36 | 12.41 | 24,518 | +0.23(+1.89%) |
Jan 25, 2005 | 12.59 | 12.59 | 12.13 | 12.18 | 78,563 | -0.46(-3.65%) |
Jan 24, 2005 | 13.33 | 13.33 | 12.50 | 12.64 | 81,381 | -0.46(-3.52%) |
Jan 21, 2005 | 12.59 | 13.19 | 12.59 | 13.10 | 46,370 | +0.37(+2.90%) |
Jan 20, 2005 | 12.45 | 12.78 | 12.45 | 12.73 | 25,927 | +0.09(+0.73%) |
Jan 19, 2005 | 12.92 | 13.01 | 12.45 | 12.64 | 53,828 | -0.14(-1.08%) |
Jan 18, 2005 | 12.36 | 12.87 | 12.32 | 12.78 | 31,759 | +0.28(+2.21%) |
Jan 14, 2005 | 12.59 | 12.73 | 12.41 | 12.50 | 36,767 | -0.37(-2.87%) |
Jan 13, 2005 | 12.69 | 12.87 | 12.59 | 12.87 | 47,389 | +0.14(+1.09%) |
Jan 12, 2005 | 13.24 | 13.38 | 12.73 | 12.73 | 102,085 | -0.28(-2.13%) |
Jan 11, 2005 | 12.96 | 13.05 | 12.69 | 13.01 | 151,469 | +0.32(+2.55%) |
Jan 10, 2005 | 12.45 | 12.87 | 12.41 | 12.69 | 121,617 | +0.32(+2.61%) |
Jan 07, 2005 | 12.59 | 12.64 | 12.18 | 12.36 | 41,211 | +0.00(+0.00%) |
Jan 06, 2005 | 12.69 | 12.69 | 12.09 | 12.36 | 72,276 | -0.37(-2.90%) |
Jan 05, 2005 | 12.45 | 12.82 | 12.32 | 12.73 | 59,920 | +0.09(+0.73%) |
Jan 04, 2005 | 13.05 | 13.28 | 12.32 | 12.64 | 92,698 | -0.46(-3.52%) |
Jan 03, 2005 | 13.47 | 13.47 | 13.10 | 13.10 | 43,921 | -0.51(-3.73%) |
Dec 31, 2004 | 13.65 | 13.79 | 13.52 | 13.61 | 31,737 | +0.09(+0.68%) |
Dec 30, 2004 | 13.38 | 13.75 | 13.19 | 13.52 | 55,584 | +0.14(+1.03%) |
Dec 29, 2004 | 13.38 | 13.56 | 13.05 | 13.38 | 118,344 | -0.23(-1.69%) |
Dec 28, 2004 | 13.84 | 13.98 | 13.38 | 13.61 | 33,450 | -0.09(-0.67%) |
Dec 27, 2004 | 13.33 | 13.75 | 13.33 | 13.70 | 42,338 | +0.46(+3.48%) |
Dec 23, 2004 | 13.33 | 13.38 | 13.10 | 13.24 | 53,719 | -0.05(-0.35%) |
Dec 22, 2004 | 13.61 | 13.61 | 13.19 | 13.28 | 77,588 | -0.32(-2.37%) |
Dec 21, 2004 | 13.93 | 13.98 | 13.47 | 13.61 | 117,260 | -0.32(-2.32%) |
Dec 20, 2004 | 14.30 | 14.44 | 13.88 | 13.93 | 76,439 | -0.32(-2.27%) |
Dec 17, 2004 | 13.65 | 14.25 | 13.65 | 14.25 | 154,179 | +0.42(+3.00%) |
Dec 16, 2004 | 13.84 | 13.88 | 13.42 | 13.84 | 97,792 | +0.05(+0.33%) |
Dec 15, 2004 | 13.88 | 14.21 | 13.65 | 13.79 | 92,026 | +0.00(+0.00%) |
Dec 14, 2004 | 13.42 | 13.84 | 12.92 | 13.79 | 70,867 | +0.28(+2.05%) |
Dec 13, 2004 | 13.52 | 13.65 | 13.19 | 13.52 | 74,574 | +0.00(+0.00%) |
Dec 10, 2004 | 13.65 | 13.75 | 13.42 | 13.52 | 48,820 | -0.32(-2.33%) |
Dec 09, 2004 | 13.61 | 14.02 | 13.19 | 13.84 | 79,799 | +0.09(+0.67%) |
Dec 08, 2004 | 13.38 | 14.16 | 13.28 | 13.75 | 117,888 | -0.46(-3.25%) |
Dec 07, 2004 | 14.62 | 14.71 | 14.02 | 14.21 | 68,916 | -0.46(-3.14%) |
Dec 06, 2004 | 14.71 | 14.85 | 14.12 | 14.67 | 66,423 | -0.28(-1.85%) |
Dec 03, 2004 | 14.07 | 15.04 | 13.88 | 14.95 | 158,666 | +0.88(+6.23%) |
Dec 02, 2004 | 15.18 | 15.18 | 13.61 | 14.07 | 206,099 | -0.88(-5.86%) |