Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.63 | 14.63 | 14.48 | 14.51 | 192,263 | -0.13(-0.91%) |
Feb 25, 2005 | 14.60 | 14.71 | 14.49 | 14.64 | 169,468 | +0.02(+0.17%) |
Feb 24, 2005 | 14.47 | 14.64 | 14.15 | 14.62 | 247,749 | +0.15(+1.05%) |
Feb 23, 2005 | 14.26 | 14.56 | 14.26 | 14.46 | 199,944 | +0.09(+0.63%) |
Feb 22, 2005 | 14.45 | 14.54 | 14.35 | 14.37 | 255,579 | -0.14(-0.96%) |
Feb 18, 2005 | 14.69 | 14.69 | 14.29 | 14.51 | 171,708 | -0.07(-0.46%) |
Feb 17, 2005 | 14.73 | 14.85 | 14.50 | 14.58 | 198,553 | -0.16(-1.11%) |
Feb 16, 2005 | 14.61 | 14.85 | 14.55 | 14.74 | 131,262 | +0.02(+0.16%) |
Feb 15, 2005 | 14.69 | 14.90 | 14.65 | 14.72 | 184,214 | -0.12(-0.82%) |
Feb 14, 2005 | 14.92 | 14.92 | 14.73 | 14.84 | 138,808 | +0.01(+0.04%) |
Feb 11, 2005 | 14.51 | 14.92 | 14.36 | 14.83 | 95,166 | +0.18(+1.20%) |
Feb 10, 2005 | 14.60 | 14.68 | 14.51 | 14.66 | 230,986 | +0.01(+0.04%) |
Feb 09, 2005 | 14.93 | 15.05 | 14.65 | 14.65 | 240,665 | -0.37(-2.46%) |
Feb 08, 2005 | 15.09 | 15.09 | 14.96 | 15.02 | 160,496 | +0.05(+0.32%) |
Feb 07, 2005 | 15.01 | 15.05 | 14.92 | 14.97 | 281,197 | -0.01(-0.08%) |
Feb 04, 2005 | 14.71 | 14.99 | 14.71 | 14.99 | 367,011 | +0.17(+1.15%) |
Feb 03, 2005 | 14.56 | 14.83 | 14.56 | 14.82 | 150,747 | +0.07(+0.49%) |
Feb 02, 2005 | 14.69 | 14.78 | 14.55 | 14.74 | 188,041 | -0.03(-0.21%) |
Feb 01, 2005 | 14.62 | 14.78 | 14.57 | 14.77 | 223,450 | +0.04(+0.29%) |
Jan 31, 2005 | 14.68 | 14.73 | 14.50 | 14.73 | 165,029 | +0.21(+1.42%) |
Jan 28, 2005 | 14.45 | 14.58 | 14.37 | 14.52 | 255,350 | -0.04(-0.25%) |
Jan 27, 2005 | 14.49 | 14.64 | 14.33 | 14.56 | 227,586 | -0.15(-1.03%) |
Jan 26, 2005 | 14.31 | 14.71 | 14.11 | 14.71 | 129,980 | +0.58(+4.08%) |
Jan 25, 2005 | 14.27 | 14.34 | 14.08 | 14.14 | 129,632 | +0.06(+0.43%) |
Jan 24, 2005 | 14.09 | 14.36 | 14.08 | 14.08 | 111,179 | -0.18(-1.23%) |
Jan 21, 2005 | 14.21 | 14.47 | 14.08 | 14.25 | 152,281 | -0.02(-0.13%) |
Jan 20, 2005 | 14.29 | 14.37 | 14.11 | 14.27 | 129,409 | -0.12(-0.82%) |
Jan 19, 2005 | 14.47 | 14.62 | 14.38 | 14.39 | 315,739 | -0.21(-1.43%) |
Jan 18, 2005 | 14.34 | 14.77 | 14.28 | 14.60 | 176,876 | +0.04(+0.25%) |
Jan 14, 2005 | 14.42 | 14.56 | 14.20 | 14.56 | 177,586 | +0.33(+2.35%) |
Jan 13, 2005 | 14.36 | 14.57 | 14.23 | 14.23 | 243,706 | -0.33(-2.29%) |
Jan 12, 2005 | 14.52 | 14.62 | 14.12 | 14.56 | 203,201 | +0.22(+1.57%) |
Jan 11, 2005 | 14.50 | 14.51 | 14.23 | 14.34 | 204,145 | -0.17(-1.17%) |
Jan 10, 2005 | 14.26 | 14.66 | 14.26 | 14.51 | 243,925 | +0.17(+1.19%) |
Jan 07, 2005 | 14.82 | 14.86 | 14.27 | 14.34 | 267,834 | -0.29(-1.95%) |
Jan 06, 2005 | 14.65 | 15.01 | 14.50 | 14.62 | 118,094 | -0.06(-0.41%) |
Jan 05, 2005 | 14.71 | 14.92 | 14.60 | 14.68 | 263,202 | -0.08(-0.53%) |
Jan 04, 2005 | 14.89 | 15.17 | 14.76 | 14.76 | 162,453 | -0.23(-1.54%) |
Jan 03, 2005 | 15.39 | 15.42 | 14.78 | 14.99 | 188,503 | -0.30(-1.98%) |
Dec 31, 2004 | 15.48 | 15.50 | 15.20 | 15.29 | 87,030 | -0.10(-0.63%) |
Dec 30, 2004 | 15.22 | 15.60 | 15.22 | 15.39 | 96,096 | -0.06(-0.39%) |
Dec 29, 2004 | 15.49 | 15.61 | 15.34 | 15.45 | 74,338 | -0.15(-0.97%) |
Dec 28, 2004 | 15.39 | 15.68 | 15.36 | 15.60 | 88,678 | +0.32(+2.06%) |
Dec 27, 2004 | 15.76 | 15.76 | 15.28 | 15.29 | 75,821 | -0.36(-2.33%) |
Dec 23, 2004 | 15.76 | 15.79 | 15.63 | 15.65 | 117,359 | -0.07(-0.46%) |
Dec 22, 2004 | 15.57 | 15.76 | 15.45 | 15.73 | 250,871 | +0.18(+1.17%) |
Dec 21, 2004 | 15.24 | 15.62 | 15.21 | 15.54 | 219,554 | +0.38(+2.52%) |
Dec 20, 2004 | 15.05 | 15.26 | 15.05 | 15.16 | 156,753 | -0.05(-0.36%) |
Dec 17, 2004 | 15.06 | 15.29 | 15.04 | 15.22 | 336,418 | +0.11(+0.72%) |
Dec 16, 2004 | 15.31 | 15.31 | 15.08 | 15.11 | 185,928 | -0.29(-1.85%) |
Dec 15, 2004 | 15.17 | 15.39 | 15.10 | 15.39 | 156,588 | +0.19(+1.28%) |
Dec 14, 2004 | 14.95 | 15.30 | 14.85 | 15.20 | 223,180 | +0.29(+1.91%) |
Dec 13, 2004 | 14.85 | 14.92 | 14.57 | 14.91 | 420,152 | +0.10(+0.70%) |
Dec 10, 2004 | 14.78 | 14.85 | 14.54 | 14.81 | 265,706 | -0.05(-0.37%) |
Dec 09, 2004 | 14.89 | 14.89 | 14.61 | 14.86 | 123,293 | -0.08(-0.57%) |
Dec 08, 2004 | 14.92 | 14.99 | 14.83 | 14.95 | 184,774 | +0.02(+0.12%) |
Dec 07, 2004 | 15.29 | 15.36 | 14.80 | 14.93 | 267,519 | -0.39(-2.53%) |
Dec 06, 2004 | 15.29 | 15.39 | 15.26 | 15.32 | 125,106 | -0.05(-0.32%) |
Dec 03, 2004 | 15.46 | 15.51 | 15.26 | 15.37 | 159,555 | -0.13(-0.82%) |
Dec 02, 2004 | 15.50 | 15.59 | 15.36 | 15.49 | 190,214 | -0.15(-0.97%) |