Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.33 | 15.34 | 15.11 | 15.29 | 939,816 | -0.12(-0.78%) |
Feb 25, 2005 | 15.23 | 15.62 | 15.22 | 15.41 | 420,184 | +0.45(+3.02%) |
Feb 24, 2005 | 14.90 | 15.12 | 14.68 | 14.96 | 355,073 | -0.01(-0.06%) |
Feb 23, 2005 | 15.12 | 15.40 | 14.95 | 14.97 | 295,023 | -0.06(-0.37%) |
Feb 22, 2005 | 15.45 | 15.51 | 15.01 | 15.03 | 424,908 | -0.49(-3.15%) |
Feb 18, 2005 | 15.52 | 15.69 | 15.43 | 15.51 | 659,011 | +0.07(+0.48%) |
Feb 17, 2005 | 15.44 | 15.50 | 15.04 | 15.44 | 1,667,780 | +0.13(+0.84%) |
Feb 16, 2005 | 14.94 | 15.35 | 14.85 | 15.31 | 429,152 | +0.33(+2.22%) |
Feb 15, 2005 | 14.78 | 15.03 | 14.68 | 14.98 | 276,771 | +0.22(+1.50%) |
Feb 14, 2005 | 14.68 | 14.99 | 14.64 | 14.76 | 396,499 | +0.00(+0.00%) |
Feb 11, 2005 | 14.65 | 14.87 | 14.39 | 14.76 | 559,356 | +0.07(+0.50%) |
Feb 10, 2005 | 14.13 | 14.74 | 13.97 | 14.68 | 773,693 | +0.65(+4.67%) |
Feb 09, 2005 | 13.91 | 14.24 | 13.91 | 14.03 | 422,856 | +0.05(+0.33%) |
Feb 08, 2005 | 13.94 | 14.03 | 13.80 | 13.98 | 612,352 | -0.08(-0.59%) |
Feb 07, 2005 | 14.02 | 14.11 | 13.85 | 14.07 | 485,089 | +0.07(+0.53%) |
Feb 04, 2005 | 13.61 | 13.99 | 13.61 | 13.99 | 276,494 | +0.24(+1.74%) |
Feb 03, 2005 | 13.75 | 13.88 | 13.67 | 13.75 | 257,065 | -0.09(-0.67%) |
Feb 02, 2005 | 13.59 | 13.86 | 13.57 | 13.85 | 292,595 | +0.15(+1.08%) |
Feb 01, 2005 | 13.68 | 13.80 | 13.60 | 13.70 | 345,377 | +0.02(+0.13%) |
Jan 31, 2005 | 13.68 | 13.84 | 13.48 | 13.68 | 435,804 | +0.00(+0.00%) |
Jan 28, 2005 | 13.85 | 13.93 | 13.20 | 13.68 | 384,120 | -0.15(-1.07%) |
Jan 27, 2005 | 14.07 | 14.11 | 13.76 | 13.83 | 446,191 | -0.14(-0.99%) |
Jan 26, 2005 | 14.06 | 14.09 | 13.77 | 13.97 | 304,902 | +0.10(+0.73%) |
Jan 25, 2005 | 13.93 | 14.21 | 13.80 | 13.86 | 335,221 | +0.06(+0.40%) |
Jan 24, 2005 | 14.07 | 14.07 | 13.74 | 13.81 | 225,746 | -0.17(-1.19%) |
Jan 21, 2005 | 14.02 | 14.21 | 13.78 | 13.97 | 274,158 | -0.10(-0.72%) |
Jan 20, 2005 | 13.92 | 14.32 | 13.84 | 14.08 | 380,064 | -0.01(-0.10%) |
Jan 19, 2005 | 14.42 | 14.57 | 13.98 | 14.09 | 318,382 | -0.47(-3.26%) |
Jan 18, 2005 | 13.97 | 14.64 | 13.74 | 14.56 | 450,042 | +0.60(+4.29%) |
Jan 14, 2005 | 14.07 | 14.10 | 13.75 | 13.97 | 452,268 | +0.06(+0.40%) |
Jan 13, 2005 | 14.09 | 14.61 | 13.87 | 13.91 | 364,025 | -0.29(-2.01%) |
Jan 12, 2005 | 14.26 | 14.66 | 13.90 | 14.20 | 417,932 | -0.06(-0.45%) |
Jan 11, 2005 | 14.44 | 14.51 | 14.11 | 14.26 | 321,754 | -0.27(-1.84%) |
Jan 10, 2005 | 14.43 | 14.57 | 14.11 | 14.53 | 637,653 | +0.32(+2.27%) |
Jan 07, 2005 | 14.65 | 14.78 | 13.89 | 14.21 | 489,118 | -0.16(-1.09%) |
Jan 06, 2005 | 14.15 | 14.51 | 14.01 | 14.36 | 394,211 | +0.30(+2.17%) |
Jan 05, 2005 | 14.59 | 14.70 | 13.84 | 14.06 | 417,586 | -0.41(-2.81%) |
Jan 04, 2005 | 15.08 | 15.15 | 14.25 | 14.46 | 628,692 | -0.42(-2.79%) |
Jan 03, 2005 | 15.54 | 15.59 | 14.85 | 14.88 | 397,220 | -0.56(-3.64%) |
Dec 31, 2004 | 15.72 | 15.72 | 15.27 | 15.44 | 242,084 | -0.08(-0.53%) |
Dec 30, 2004 | 15.19 | 15.85 | 15.19 | 15.52 | 274,716 | +0.14(+0.90%) |
Dec 29, 2004 | 15.50 | 15.68 | 15.14 | 15.39 | 359,819 | -0.31(-2.00%) |
Dec 28, 2004 | 14.92 | 15.75 | 14.91 | 15.70 | 376,948 | +0.66(+4.35%) |
Dec 27, 2004 | 15.12 | 15.65 | 14.92 | 15.04 | 489,805 | -0.03(-0.18%) |
Dec 23, 2004 | 14.38 | 15.13 | 14.38 | 15.07 | 368,492 | +0.49(+3.35%) |
Dec 22, 2004 | 14.25 | 14.76 | 14.24 | 14.58 | 413,917 | +0.07(+0.51%) |
Dec 21, 2004 | 13.87 | 14.62 | 13.86 | 14.51 | 350,713 | +0.54(+3.90%) |
Dec 20, 2004 | 14.44 | 14.68 | 13.87 | 13.97 | 415,326 | -0.48(-3.32%) |
Dec 17, 2004 | 14.37 | 14.56 | 14.08 | 14.44 | 1,333,468 | +0.02(+0.13%) |
Dec 16, 2004 | 14.07 | 14.65 | 13.97 | 14.43 | 504,224 | +0.27(+1.89%) |
Dec 15, 2004 | 14.07 | 14.47 | 14.07 | 14.16 | 563,634 | +0.06(+0.39%) |
Dec 14, 2004 | 13.84 | 14.22 | 13.84 | 14.10 | 542,602 | +0.18(+1.33%) |
Dec 13, 2004 | 13.97 | 14.13 | 13.75 | 13.92 | 361,229 | -0.19(-1.37%) |
Dec 10, 2004 | 14.01 | 14.35 | 14.01 | 14.11 | 321,441 | -0.08(-0.58%) |
Dec 09, 2004 | 14.12 | 14.37 | 13.85 | 14.20 | 340,630 | -0.16(-1.09%) |
Dec 08, 2004 | 13.74 | 14.43 | 13.66 | 14.35 | 561,357 | +0.55(+4.01%) |
Dec 07, 2004 | 13.92 | 14.30 | 13.73 | 13.80 | 549,974 | -0.03(-0.20%) |
Dec 06, 2004 | 13.83 | 14.03 | 13.50 | 13.83 | 502,164 | -0.03(-0.20%) |
Dec 03, 2004 | 14.07 | 14.31 | 13.76 | 13.85 | 427,252 | -0.34(-2.40%) |
Dec 02, 2004 | 14.00 | 14.34 | 13.90 | 14.20 | 375,431 | -0.02(-0.13%) |