Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.97 | 13.97 | 13.83 | 13.83 | 9,900 | -0.06(-0.43%) |
Feb 25, 2005 | 13.93 | 13.93 | 13.85 | 13.89 | 8,800 | +0.03(+0.22%) |
Feb 24, 2005 | 13.87 | 13.91 | 13.86 | 13.86 | 4,400 | -0.03(-0.22%) |
Feb 23, 2005 | 13.82 | 13.94 | 13.78 | 13.89 | 12,900 | +0.04(+0.29%) |
Feb 22, 2005 | 13.78 | 13.88 | 13.78 | 13.85 | 7,700 | +0.07(+0.51%) |
Feb 18, 2005 | 13.96 | 13.96 | 13.73 | 13.78 | 15,800 | -0.19(-1.36%) |
Feb 17, 2005 | 14.06 | 14.06 | 13.97 | 13.97 | 5,100 | -0.09(-0.64%) |
Feb 16, 2005 | 14.07 | 14.07 | 14.06 | 14.06 | 1,500 | -0.05(-0.35%) |
Feb 15, 2005 | 14.18 | 14.18 | 14.10 | 14.11 | 6,500 | -0.09(-0.63%) |
Feb 14, 2005 | 14.13 | 14.20 | 14.13 | 14.20 | 7,800 | -0.05(-0.35%) |
Feb 11, 2005 | 14.24 | 14.25 | 14.23 | 14.25 | 7,200 | +0.05(+0.35%) |
Feb 10, 2005 | 14.20 | 14.30 | 14.20 | 14.20 | 5,200 | -0.05(-0.38%) |
Feb 09, 2005 | 14.18 | 14.26 | 14.12 | 14.25 | 15,500 | -0.02(-0.11%) |
Feb 08, 2005 | 14.14 | 14.27 | 14.14 | 14.27 | 3,600 | +0.14(+0.99%) |
Feb 07, 2005 | 14.12 | 14.18 | 14.11 | 14.13 | 6,300 | +0.05(+0.36%) |
Feb 04, 2005 | 14.11 | 14.23 | 14.08 | 14.08 | 11,300 | -0.02(-0.14%) |
Feb 03, 2005 | 14.14 | 14.18 | 14.04 | 14.10 | 8,900 | -0.03(-0.21%) |
Feb 02, 2005 | 14.09 | 14.14 | 14.01 | 14.13 | 8,900 | +0.06(+0.43%) |
Feb 01, 2005 | 14.08 | 14.09 | 13.98 | 14.07 | 10,100 | +0.03(+0.21%) |
Jan 31, 2005 | 14.07 | 14.07 | 13.99 | 14.04 | 4,300 | -0.03(-0.21%) |
Jan 28, 2005 | 14.03 | 14.07 | 14.02 | 14.07 | 6,200 | +0.03(+0.21%) |
Jan 27, 2005 | 14.00 | 14.04 | 13.95 | 14.04 | 13,200 | +0.04(+0.29%) |
Jan 26, 2005 | 13.90 | 14.01 | 13.90 | 14.00 | 26,000 | -0.05(-0.36%) |
Jan 25, 2005 | 13.95 | 14.09 | 13.95 | 14.05 | 13,000 | -0.01(-0.07%) |
Jan 24, 2005 | 14.05 | 14.06 | 13.88 | 14.06 | 23,400 | +0.03(+0.21%) |
Jan 21, 2005 | 14.00 | 14.04 | 13.97 | 14.03 | 3,500 | +0.01(+0.07%) |
Jan 20, 2005 | 13.97 | 14.02 | 13.87 | 14.02 | 11,000 | +0.02(+0.14%) |
Jan 19, 2005 | 13.97 | 14.00 | 13.97 | 14.00 | 3,900 | +0.04(+0.29%) |
Jan 18, 2005 | 13.97 | 13.99 | 13.82 | 13.96 | 19,100 | +0.00(+0.00%) |
Jan 14, 2005 | 13.90 | 13.97 | 13.86 | 13.96 | 4,100 | +0.04(+0.29%) |
Jan 13, 2005 | 13.94 | 13.99 | 13.83 | 13.92 | 28,900 | -0.10(-0.71%) |
Jan 12, 2005 | 14.07 | 14.13 | 14.00 | 14.02 | 9,200 | -0.05(-0.36%) |
Jan 11, 2005 | 14.03 | 14.07 | 14.03 | 14.07 | 2,700 | +0.00(+0.00%) |
Jan 10, 2005 | 13.95 | 14.09 | 13.94 | 14.07 | 14,500 | +0.12(+0.86%) |
Jan 07, 2005 | 13.97 | 14.07 | 13.92 | 13.95 | 13,700 | -0.02(-0.14%) |
Jan 06, 2005 | 14.04 | 14.06 | 13.95 | 13.97 | 9,800 | -0.05(-0.36%) |
Jan 05, 2005 | 14.00 | 14.02 | 13.90 | 14.02 | 7,300 | +0.02(+0.14%) |
Jan 04, 2005 | 14.02 | 14.04 | 14.00 | 14.00 | 9,100 | +0.03(+0.21%) |
Jan 03, 2005 | 13.91 | 14.03 | 13.91 | 13.97 | 23,000 | +0.11(+0.79%) |
Dec 31, 2004 | 13.84 | 13.86 | 13.84 | 13.86 | 6,400 | +0.05(+0.36%) |
Dec 30, 2004 | 13.67 | 13.81 | 13.64 | 13.81 | 19,200 | +0.18(+1.32%) |
Dec 29, 2004 | 13.79 | 13.79 | 13.59 | 13.63 | 54,800 | -0.12(-0.87%) |
Dec 28, 2004 | 13.75 | 13.78 | 13.71 | 13.75 | 16,000 | +0.00(+0.00%) |
Dec 27, 2004 | 13.77 | 13.84 | 13.72 | 13.75 | 10,400 | -0.05(-0.36%) |
Dec 23, 2004 | 13.88 | 13.88 | 13.78 | 13.80 | 8,800 | -0.13(-0.93%) |
Dec 22, 2004 | 13.88 | 13.93 | 13.88 | 13.93 | 3,300 | +0.01(+0.07%) |
Dec 21, 2004 | 13.87 | 13.92 | 13.87 | 13.92 | 12,100 | +0.04(+0.29%) |
Dec 20, 2004 | 13.84 | 13.88 | 13.77 | 13.88 | 9,200 | +0.05(+0.36%) |
Dec 17, 2004 | 13.85 | 13.89 | 13.82 | 13.83 | 6,100 | -0.08(-0.58%) |
Dec 16, 2004 | 13.87 | 13.91 | 13.87 | 13.91 | 4,000 | +0.05(+0.36%) |
Dec 15, 2004 | 13.96 | 14.00 | 13.86 | 13.86 | 3,700 | -0.04(-0.29%) |
Dec 14, 2004 | 13.88 | 13.97 | 13.81 | 13.90 | 7,800 | -0.11(-0.79%) |
Dec 13, 2004 | 13.99 | 14.03 | 13.95 | 14.01 | 11,400 | +0.04(+0.29%) |
Dec 10, 2004 | 13.96 | 14.05 | 13.91 | 13.97 | 18,500 | -0.02(-0.14%) |
Dec 09, 2004 | 13.96 | 14.02 | 13.93 | 13.99 | 4,500 | -0.07(-0.50%) |
Dec 08, 2004 | 14.06 | 14.06 | 14.00 | 14.06 | 7,400 | -0.05(-0.35%) |
Dec 07, 2004 | 14.06 | 14.15 | 14.01 | 14.11 | 19,400 | +0.06(+0.43%) |
Dec 06, 2004 | 14.03 | 14.07 | 14.02 | 14.05 | 3,400 | +0.07(+0.50%) |
Dec 03, 2004 | 13.96 | 14.03 | 13.94 | 13.98 | 8,100 | +0.01(+0.07%) |
Dec 02, 2004 | 13.91 | 13.97 | 13.91 | 13.97 | 4,200 | -0.02(-0.14%) |