Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.24 | 13.31 | 13.14 | 13.29 | 73,732 | +0.07(+0.55%) |
Feb 25, 2005 | 12.88 | 13.22 | 12.86 | 13.22 | 79,928 | +0.28(+2.13%) |
Feb 24, 2005 | 13.36 | 13.39 | 12.84 | 12.94 | 150,768 | -0.50(-3.74%) |
Feb 23, 2005 | 13.62 | 13.62 | 13.31 | 13.45 | 93,352 | -0.12(-0.89%) |
Feb 22, 2005 | 14.02 | 14.02 | 13.56 | 13.57 | 64,851 | -0.48(-3.41%) |
Feb 18, 2005 | 14.39 | 14.39 | 14.04 | 14.05 | 48,948 | -0.34(-2.36%) |
Feb 17, 2005 | 14.21 | 14.41 | 14.21 | 14.39 | 24,370 | +0.05(+0.37%) |
Feb 16, 2005 | 14.28 | 14.33 | 14.19 | 14.33 | 22,512 | +0.06(+0.41%) |
Feb 15, 2005 | 14.28 | 14.33 | 14.17 | 14.27 | 35,523 | -0.01(-0.07%) |
Feb 14, 2005 | 14.33 | 14.33 | 14.26 | 14.28 | 29,121 | -0.08(-0.54%) |
Feb 11, 2005 | 14.47 | 14.47 | 14.31 | 14.36 | 21,272 | -0.09(-0.64%) |
Feb 10, 2005 | 14.33 | 14.46 | 14.31 | 14.45 | 24,990 | +0.05(+0.37%) |
Feb 09, 2005 | 14.38 | 14.46 | 14.28 | 14.40 | 24,370 | +0.00(+0.00%) |
Feb 08, 2005 | 14.33 | 14.40 | 14.30 | 14.40 | 15,076 | +0.07(+0.47%) |
Feb 07, 2005 | 14.36 | 14.43 | 14.28 | 14.33 | 44,198 | -0.02(-0.17%) |
Feb 04, 2005 | 14.28 | 14.36 | 14.23 | 14.36 | 33,871 | +0.27(+1.89%) |
Feb 03, 2005 | 14.10 | 14.23 | 14.07 | 14.09 | 30,153 | -0.03(-0.24%) |
Feb 02, 2005 | 14.15 | 14.17 | 14.02 | 14.12 | 19,207 | -0.01(-0.10%) |
Feb 01, 2005 | 14.02 | 14.14 | 13.99 | 14.14 | 20,240 | +0.15(+1.04%) |
Jan 31, 2005 | 13.99 | 14.09 | 13.94 | 13.99 | 25,816 | +0.02(+0.17%) |
Jan 28, 2005 | 13.96 | 14.07 | 13.80 | 13.97 | 22,925 | +0.02(+0.17%) |
Jan 27, 2005 | 14.06 | 14.14 | 13.85 | 13.94 | 49,980 | -0.09(-0.62%) |
Jan 26, 2005 | 14.09 | 14.09 | 14.00 | 14.03 | 36,143 | -0.04(-0.31%) |
Jan 25, 2005 | 14.07 | 14.08 | 13.99 | 14.08 | 40,480 | +0.01(+0.07%) |
Jan 24, 2005 | 14.14 | 14.23 | 13.99 | 14.07 | 33,045 | -0.02(-0.17%) |
Jan 21, 2005 | 14.09 | 14.25 | 14.07 | 14.09 | 27,055 | +0.02(+0.17%) |
Jan 20, 2005 | 14.07 | 14.11 | 13.98 | 14.07 | 126,811 | -0.16(-1.12%) |
Jan 19, 2005 | 14.26 | 14.26 | 14.12 | 14.23 | 17,555 | +0.01(+0.07%) |
Jan 18, 2005 | 13.97 | 14.22 | 13.97 | 14.22 | 32,012 | +0.37(+2.66%) |
Jan 14, 2005 | 13.87 | 13.93 | 13.74 | 13.85 | 36,556 | -0.05(-0.35%) |
Jan 13, 2005 | 13.78 | 13.92 | 13.68 | 13.90 | 27,881 | +0.19(+1.41%) |
Jan 12, 2005 | 13.75 | 13.80 | 13.44 | 13.70 | 65,470 | -0.12(-0.84%) |
Jan 11, 2005 | 14.09 | 14.10 | 13.72 | 13.82 | 35,523 | -0.22(-1.59%) |
Jan 10, 2005 | 14.28 | 14.28 | 14.00 | 14.04 | 52,665 | -0.20(-1.39%) |
Jan 07, 2005 | 14.03 | 14.28 | 14.00 | 14.24 | 77,036 | +0.33(+2.40%) |
Jan 06, 2005 | 14.28 | 14.32 | 13.85 | 13.91 | 122,886 | -0.36(-2.51%) |
Jan 05, 2005 | 14.89 | 14.89 | 14.17 | 14.26 | 169,769 | -0.87(-5.73%) |
Jan 04, 2005 | 15.19 | 15.22 | 15.13 | 15.13 | 16,316 | -0.03(-0.19%) |
Jan 03, 2005 | 15.37 | 15.38 | 15.15 | 15.16 | 26,436 | -0.18(-1.20%) |
Dec 31, 2004 | 15.23 | 15.36 | 15.19 | 15.34 | 16,729 | +0.14(+0.92%) |
Dec 30, 2004 | 15.22 | 15.23 | 15.15 | 15.20 | 5,576 | -0.02(-0.13%) |
Dec 29, 2004 | 15.11 | 15.23 | 15.03 | 15.22 | 22,718 | +0.14(+0.90%) |
Dec 28, 2004 | 15.13 | 15.18 | 15.08 | 15.09 | 22,718 | -0.01(-0.06%) |
Dec 27, 2004 | 15.38 | 15.41 | 15.10 | 15.10 | 26,023 | -0.29(-1.86%) |
Dec 23, 2004 | 15.41 | 15.44 | 15.22 | 15.38 | 24,164 | -0.02(-0.16%) |
Dec 22, 2004 | 15.23 | 15.41 | 15.23 | 15.41 | 22,305 | +0.18(+1.18%) |
Dec 21, 2004 | 15.14 | 15.25 | 15.10 | 15.23 | 23,544 | -0.17(-1.13%) |
Dec 20, 2004 | 15.32 | 15.40 | 15.25 | 15.40 | 113,799 | +0.08(+0.51%) |
Dec 17, 2004 | 15.18 | 15.33 | 15.18 | 15.32 | 47,709 | +0.16(+1.05%) |
Dec 16, 2004 | 15.15 | 15.22 | 15.14 | 15.16 | 30,566 | +0.01(+0.06%) |
Dec 15, 2004 | 14.87 | 15.15 | 14.85 | 15.15 | 32,838 | +0.31(+2.12%) |
Dec 14, 2004 | 14.88 | 14.88 | 14.82 | 14.84 | 12,598 | -0.04(-0.26%) |
Dec 13, 2004 | 14.98 | 14.98 | 14.82 | 14.88 | 28,088 | -0.07(-0.49%) |
Dec 10, 2004 | 14.94 | 15.01 | 14.89 | 14.95 | 28,294 | +0.06(+0.42%) |
Dec 09, 2004 | 15.08 | 15.08 | 14.84 | 14.89 | 97,896 | -0.22(-1.47%) |
Dec 08, 2004 | 15.13 | 15.13 | 15.08 | 15.11 | 98,722 | -0.02(-0.13%) |
Dec 07, 2004 | 15.08 | 15.17 | 15.03 | 15.13 | 47,502 | +0.07(+0.45%) |
Dec 06, 2004 | 14.82 | 15.06 | 14.78 | 15.06 | 65,677 | +0.25(+1.67%) |
Dec 03, 2004 | 14.76 | 14.82 | 14.59 | 14.82 | 34,904 | +0.05(+0.36%) |
Dec 02, 2004 | 14.62 | 14.76 | 14.50 | 14.76 | 26,229 | +0.12(+0.79%) |