Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.67 | 13.74 | 13.52 | 13.54 | 51,259 | -0.19(-1.40%) |
Feb 25, 2005 | 13.24 | 13.74 | 13.24 | 13.73 | 40,024 | +0.50(+3.77%) |
Feb 24, 2005 | 13.07 | 13.39 | 13.05 | 13.23 | 117,825 | +0.12(+0.92%) |
Feb 23, 2005 | 13.03 | 13.13 | 13.02 | 13.11 | 68,954 | +0.04(+0.33%) |
Feb 22, 2005 | 13.32 | 13.35 | 12.92 | 13.07 | 133,695 | -0.33(-2.45%) |
Feb 18, 2005 | 12.99 | 13.46 | 12.97 | 13.39 | 66,004 | +0.43(+3.29%) |
Feb 17, 2005 | 13.30 | 13.30 | 12.83 | 12.97 | 86,789 | -0.34(-2.57%) |
Feb 16, 2005 | 13.39 | 13.39 | 13.18 | 13.31 | 70,639 | -0.08(-0.58%) |
Feb 15, 2005 | 13.39 | 13.46 | 13.28 | 13.39 | 97,743 | -0.01(-0.11%) |
Feb 14, 2005 | 13.49 | 13.49 | 13.39 | 13.40 | 63,898 | -0.20(-1.47%) |
Feb 11, 2005 | 13.67 | 13.74 | 13.38 | 13.60 | 68,392 | -0.11(-0.78%) |
Feb 10, 2005 | 14.01 | 14.01 | 13.60 | 13.71 | 98,305 | -0.37(-2.63%) |
Feb 09, 2005 | 14.13 | 14.25 | 13.91 | 14.08 | 63,617 | -0.04(-0.25%) |
Feb 08, 2005 | 13.89 | 14.17 | 13.81 | 14.11 | 38,760 | +0.20(+1.43%) |
Feb 07, 2005 | 13.68 | 13.96 | 13.64 | 13.91 | 65,724 | +0.21(+1.51%) |
Feb 04, 2005 | 13.39 | 13.72 | 13.19 | 13.71 | 106,871 | +0.26(+1.96%) |
Feb 03, 2005 | 14.20 | 14.20 | 13.42 | 13.44 | 117,825 | -0.90(-6.26%) |
Feb 02, 2005 | 14.49 | 14.49 | 14.06 | 14.34 | 110,101 | -0.19(-1.27%) |
Feb 01, 2005 | 14.18 | 14.63 | 14.18 | 14.53 | 87,772 | +0.34(+2.41%) |
Jan 31, 2005 | 13.97 | 14.24 | 13.97 | 14.18 | 104,063 | +0.26(+1.89%) |
Jan 28, 2005 | 13.89 | 14.04 | 13.74 | 13.92 | 77,942 | +0.04(+0.26%) |
Jan 27, 2005 | 13.96 | 14.03 | 13.76 | 13.89 | 81,172 | -0.20(-1.42%) |
Jan 26, 2005 | 13.71 | 14.08 | 13.64 | 14.08 | 51,680 | +0.41(+2.97%) |
Jan 25, 2005 | 13.46 | 13.74 | 13.42 | 13.68 | 66,566 | +0.26(+1.96%) |
Jan 24, 2005 | 13.46 | 13.48 | 13.24 | 13.42 | 68,111 | -0.01(-0.05%) |
Jan 21, 2005 | 13.39 | 13.47 | 13.29 | 13.42 | 48,450 | +0.01(+0.11%) |
Jan 20, 2005 | 13.56 | 13.64 | 13.32 | 13.41 | 43,254 | -0.20(-1.47%) |
Jan 19, 2005 | 13.67 | 13.91 | 13.60 | 13.61 | 72,324 | -0.06(-0.47%) |
Jan 18, 2005 | 13.49 | 13.71 | 13.42 | 13.67 | 59,544 | +0.14(+1.05%) |
Jan 14, 2005 | 13.53 | 13.74 | 13.53 | 13.53 | 39,743 | +0.00(+0.00%) |
Jan 13, 2005 | 13.78 | 13.89 | 13.42 | 13.53 | 40,445 | -0.28(-2.06%) |
Jan 12, 2005 | 13.76 | 13.81 | 13.66 | 13.81 | 55,050 | +0.04(+0.26%) |
Jan 11, 2005 | 13.85 | 13.85 | 13.69 | 13.78 | 73,026 | -0.11(-0.77%) |
Jan 10, 2005 | 13.28 | 13.96 | 13.26 | 13.89 | 64,319 | +0.57(+4.28%) |
Jan 07, 2005 | 13.53 | 13.59 | 13.28 | 13.32 | 55,893 | -0.35(-2.55%) |
Jan 06, 2005 | 13.81 | 13.81 | 13.60 | 13.66 | 57,578 | -0.19(-1.39%) |
Jan 05, 2005 | 13.98 | 14.03 | 13.74 | 13.86 | 74,431 | -0.13(-0.92%) |
Jan 04, 2005 | 13.94 | 14.10 | 13.84 | 13.98 | 96,058 | +0.11(+0.82%) |
Jan 03, 2005 | 14.13 | 14.23 | 13.83 | 13.87 | 76,397 | -0.30(-2.11%) |
Dec 31, 2004 | 14.21 | 14.38 | 14.10 | 14.17 | 51,820 | +0.02(+0.15%) |
Dec 30, 2004 | 14.10 | 14.31 | 14.06 | 14.15 | 29,632 | +0.06(+0.40%) |
Dec 29, 2004 | 13.74 | 14.13 | 13.74 | 14.09 | 40,305 | +0.23(+1.64%) |
Dec 28, 2004 | 13.74 | 13.89 | 13.71 | 13.86 | 63,477 | +0.05(+0.36%) |
Dec 27, 2004 | 13.67 | 14.10 | 13.67 | 13.81 | 46,624 | +0.07(+0.52%) |
Dec 23, 2004 | 13.78 | 13.94 | 13.71 | 13.74 | 45,782 | -0.05(-0.36%) |
Dec 22, 2004 | 13.64 | 13.93 | 13.64 | 13.79 | 61,791 | +0.19(+1.41%) |
Dec 21, 2004 | 13.33 | 13.71 | 13.33 | 13.60 | 83,419 | +0.27(+2.03%) |
Dec 20, 2004 | 13.12 | 13.46 | 13.10 | 13.33 | 124,707 | +0.18(+1.35%) |
Dec 17, 2004 | 12.89 | 13.23 | 12.89 | 13.15 | 68,111 | +0.30(+2.33%) |
Dec 16, 2004 | 13.64 | 13.71 | 12.82 | 12.85 | 322,160 | -0.75(-5.55%) |
Dec 15, 2004 | 13.28 | 13.74 | 13.26 | 13.61 | 121,196 | +0.36(+2.74%) |
Dec 14, 2004 | 13.32 | 13.35 | 13.00 | 13.24 | 107,152 | -0.07(-0.53%) |
Dec 13, 2004 | 13.35 | 13.35 | 13.09 | 13.32 | 58,280 | -0.05(-0.37%) |
Dec 10, 2004 | 13.45 | 13.49 | 13.30 | 13.37 | 42,552 | -0.09(-0.64%) |
Dec 09, 2004 | 13.21 | 13.47 | 13.17 | 13.45 | 60,387 | +0.29(+2.22%) |
Dec 08, 2004 | 13.17 | 13.38 | 13.10 | 13.16 | 71,481 | -0.03(-0.22%) |
Dec 07, 2004 | 13.89 | 13.89 | 13.17 | 13.19 | 85,806 | -0.68(-4.88%) |
Dec 06, 2004 | 13.74 | 13.96 | 13.68 | 13.86 | 113,331 | +0.08(+0.57%) |
Dec 03, 2004 | 13.81 | 13.94 | 13.55 | 13.79 | 60,527 | -0.10(-0.72%) |
Dec 02, 2004 | 13.94 | 14.03 | 13.81 | 13.89 | 94,373 | -0.09(-0.61%) |