Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.19 | 13.25 | 13.08 | 13.24 | 74,039 | +0.07(+0.55%) |
Feb 25, 2005 | 12.83 | 13.16 | 12.80 | 13.16 | 80,261 | +0.27(+2.13%) |
Feb 24, 2005 | 13.31 | 13.33 | 12.78 | 12.89 | 151,397 | -0.50(-3.74%) |
Feb 23, 2005 | 13.56 | 13.56 | 13.25 | 13.39 | 93,741 | -0.12(-0.89%) |
Feb 22, 2005 | 13.96 | 13.96 | 13.50 | 13.51 | 65,121 | -0.48(-3.41%) |
Feb 18, 2005 | 14.33 | 14.33 | 13.98 | 13.99 | 49,152 | -0.34(-2.36%) |
Feb 17, 2005 | 14.15 | 14.35 | 14.15 | 14.33 | 24,472 | +0.05(+0.37%) |
Feb 16, 2005 | 14.22 | 14.27 | 14.13 | 14.27 | 22,605 | +0.06(+0.41%) |
Feb 15, 2005 | 14.22 | 14.27 | 14.11 | 14.21 | 35,671 | -0.01(-0.07%) |
Feb 14, 2005 | 14.27 | 14.27 | 14.20 | 14.22 | 29,242 | -0.08(-0.54%) |
Feb 11, 2005 | 14.41 | 14.41 | 14.25 | 14.30 | 21,361 | -0.09(-0.64%) |
Feb 10, 2005 | 14.27 | 14.40 | 14.25 | 14.39 | 25,094 | +0.05(+0.37%) |
Feb 09, 2005 | 14.32 | 14.40 | 14.22 | 14.34 | 24,472 | +0.00(+0.00%) |
Feb 08, 2005 | 14.27 | 14.34 | 14.24 | 14.34 | 15,139 | +0.07(+0.47%) |
Feb 07, 2005 | 14.30 | 14.37 | 14.22 | 14.27 | 44,382 | -0.02(-0.17%) |
Feb 04, 2005 | 14.22 | 14.30 | 14.18 | 14.30 | 34,012 | +0.27(+1.89%) |
Feb 03, 2005 | 14.04 | 14.18 | 14.01 | 14.03 | 30,279 | -0.03(-0.24%) |
Feb 02, 2005 | 14.09 | 14.11 | 13.96 | 14.07 | 19,287 | -0.01(-0.10%) |
Feb 01, 2005 | 13.96 | 14.08 | 13.93 | 14.08 | 20,324 | +0.14(+1.04%) |
Jan 31, 2005 | 13.93 | 14.03 | 13.89 | 13.93 | 25,924 | +0.02(+0.17%) |
Jan 28, 2005 | 13.90 | 14.01 | 13.74 | 13.91 | 23,020 | +0.02(+0.17%) |
Jan 27, 2005 | 14.00 | 14.08 | 13.80 | 13.89 | 50,189 | -0.09(-0.62%) |
Jan 26, 2005 | 14.03 | 14.03 | 13.94 | 13.97 | 36,293 | -0.04(-0.31%) |
Jan 25, 2005 | 14.01 | 14.02 | 13.93 | 14.02 | 40,649 | +0.01(+0.07%) |
Jan 24, 2005 | 14.08 | 14.18 | 13.93 | 14.01 | 33,182 | -0.02(-0.17%) |
Jan 21, 2005 | 14.03 | 14.20 | 14.01 | 14.03 | 27,168 | +0.02(+0.17%) |
Jan 20, 2005 | 14.01 | 14.06 | 13.93 | 14.01 | 127,339 | -0.16(-1.12%) |
Jan 19, 2005 | 14.20 | 14.20 | 14.07 | 14.17 | 17,628 | +0.01(+0.07%) |
Jan 18, 2005 | 13.91 | 14.16 | 13.91 | 14.16 | 32,145 | +0.37(+2.66%) |
Jan 14, 2005 | 13.81 | 13.87 | 13.68 | 13.79 | 36,708 | -0.05(-0.35%) |
Jan 13, 2005 | 13.72 | 13.86 | 13.62 | 13.84 | 27,998 | +0.19(+1.41%) |
Jan 12, 2005 | 13.69 | 13.74 | 13.38 | 13.65 | 65,743 | -0.12(-0.84%) |
Jan 11, 2005 | 14.03 | 14.05 | 13.66 | 13.76 | 35,671 | -0.22(-1.59%) |
Jan 10, 2005 | 14.22 | 14.22 | 13.94 | 13.98 | 52,885 | -0.20(-1.39%) |
Jan 07, 2005 | 13.97 | 14.22 | 13.94 | 14.18 | 77,357 | +0.33(+2.40%) |
Jan 06, 2005 | 14.22 | 14.26 | 13.79 | 13.85 | 123,398 | -0.36(-2.51%) |
Jan 05, 2005 | 14.83 | 14.83 | 14.11 | 14.20 | 170,477 | -0.86(-5.73%) |
Jan 04, 2005 | 15.13 | 15.15 | 15.07 | 15.07 | 16,384 | -0.03(-0.19%) |
Jan 03, 2005 | 15.31 | 15.32 | 15.09 | 15.10 | 26,546 | -0.18(-1.20%) |
Dec 31, 2004 | 15.16 | 15.30 | 15.13 | 15.28 | 16,798 | +0.14(+0.92%) |
Dec 30, 2004 | 15.16 | 15.17 | 15.09 | 15.14 | 5,599 | -0.02(-0.13%) |
Dec 29, 2004 | 15.05 | 15.16 | 14.97 | 15.16 | 22,813 | +0.13(+0.90%) |
Dec 28, 2004 | 15.06 | 15.12 | 15.02 | 15.02 | 22,813 | -0.01(-0.06%) |
Dec 27, 2004 | 15.32 | 15.35 | 15.03 | 15.03 | 26,131 | -0.28(-1.86%) |
Dec 23, 2004 | 15.35 | 15.37 | 15.16 | 15.32 | 24,264 | -0.02(-0.16%) |
Dec 22, 2004 | 15.16 | 15.34 | 15.16 | 15.34 | 22,398 | +0.18(+1.18%) |
Dec 21, 2004 | 15.08 | 15.19 | 15.03 | 15.16 | 23,642 | -0.17(-1.13%) |
Dec 20, 2004 | 15.26 | 15.34 | 15.19 | 15.34 | 114,273 | +0.08(+0.51%) |
Dec 17, 2004 | 15.12 | 15.27 | 15.12 | 15.26 | 47,907 | +0.16(+1.05%) |
Dec 16, 2004 | 15.09 | 15.16 | 15.08 | 15.10 | 30,694 | +0.01(+0.06%) |
Dec 15, 2004 | 14.81 | 15.09 | 14.79 | 15.09 | 32,975 | +0.31(+2.12%) |
Dec 14, 2004 | 14.82 | 14.82 | 14.76 | 14.78 | 12,650 | -0.04(-0.26%) |
Dec 13, 2004 | 14.91 | 14.91 | 14.75 | 14.82 | 28,205 | -0.07(-0.49%) |
Dec 10, 2004 | 14.88 | 14.95 | 14.83 | 14.89 | 28,412 | +0.06(+0.42%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.78 | 14.83 | 98,304 | -0.22(-1.47%) |
Dec 08, 2004 | 15.07 | 15.07 | 15.02 | 15.05 | 99,133 | -0.02(-0.13%) |
Dec 07, 2004 | 15.02 | 15.11 | 14.97 | 15.07 | 47,700 | +0.07(+0.45%) |
Dec 06, 2004 | 14.75 | 15.00 | 14.72 | 15.00 | 65,951 | +0.25(+1.67%) |
Dec 03, 2004 | 14.70 | 14.75 | 14.53 | 14.75 | 35,049 | +0.05(+0.36%) |
Dec 02, 2004 | 14.56 | 14.70 | 14.44 | 14.70 | 26,338 | +0.12(+0.79%) |