Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.55 | 16.55 | 16.05 | 16.30 | 111,235 | -0.31(-1.84%) |
Feb 25, 2005 | 16.30 | 16.64 | 16.28 | 16.61 | 91,528 | +0.24(+1.46%) |
Feb 24, 2005 | 16.02 | 16.37 | 15.90 | 16.37 | 121,308 | +0.39(+2.41%) |
Feb 23, 2005 | 16.42 | 16.49 | 15.96 | 15.98 | 343,122 | -0.43(-2.63%) |
Feb 22, 2005 | 16.53 | 16.53 | 16.30 | 16.42 | 81,236 | -0.13(-0.79%) |
Feb 18, 2005 | 16.38 | 16.71 | 16.38 | 16.55 | 169,261 | +0.33(+2.06%) |
Feb 17, 2005 | 16.38 | 16.38 | 16.21 | 16.21 | 98,316 | -0.13(-0.78%) |
Feb 16, 2005 | 16.26 | 16.35 | 16.11 | 16.34 | 107,513 | +0.03(+0.20%) |
Feb 15, 2005 | 16.25 | 16.36 | 16.21 | 16.31 | 79,485 | +0.03(+0.21%) |
Feb 14, 2005 | 16.30 | 16.34 | 16.21 | 16.27 | 43,355 | -0.00(-0.01%) |
Feb 11, 2005 | 16.23 | 16.48 | 16.21 | 16.28 | 184,370 | +0.00(+0.01%) |
Feb 10, 2005 | 16.35 | 16.40 | 16.17 | 16.27 | 86,054 | -0.00(-0.01%) |
Feb 09, 2005 | 16.33 | 16.49 | 16.13 | 16.28 | 87,368 | -0.01(-0.06%) |
Feb 08, 2005 | 16.30 | 16.31 | 16.21 | 16.29 | 56,274 | -0.04(-0.22%) |
Feb 07, 2005 | 16.35 | 16.36 | 16.18 | 16.32 | 101,600 | +0.03(+0.15%) |
Feb 04, 2005 | 16.12 | 16.41 | 16.10 | 16.30 | 91,966 | +0.16(+1.00%) |
Feb 03, 2005 | 16.26 | 16.33 | 16.00 | 16.13 | 135,102 | -0.17(-1.02%) |
Feb 02, 2005 | 16.40 | 16.65 | 16.08 | 16.30 | 186,122 | -0.14(-0.85%) |
Feb 01, 2005 | 16.36 | 16.46 | 16.33 | 16.44 | 198,165 | +0.09(+0.53%) |
Jan 31, 2005 | 15.73 | 16.49 | 15.61 | 16.35 | 310,058 | +0.83(+5.32%) |
Jan 28, 2005 | 15.95 | 15.95 | 15.13 | 15.53 | 227,726 | -0.42(-2.65%) |
Jan 27, 2005 | 15.54 | 15.96 | 15.54 | 15.95 | 85,835 | +0.41(+2.66%) |
Jan 26, 2005 | 15.43 | 15.64 | 15.33 | 15.54 | 56,055 | +0.14(+0.92%) |
Jan 25, 2005 | 15.42 | 15.52 | 15.38 | 15.39 | 98,316 | -0.02(-0.12%) |
Jan 24, 2005 | 15.53 | 15.62 | 15.24 | 15.41 | 109,045 | -0.12(-0.75%) |
Jan 21, 2005 | 15.77 | 15.78 | 15.53 | 15.53 | 92,842 | -0.22(-1.42%) |
Jan 20, 2005 | 15.92 | 15.94 | 15.74 | 15.75 | 140,139 | -0.23(-1.43%) |
Jan 19, 2005 | 15.95 | 16.10 | 15.88 | 15.98 | 217,872 | +0.09(+0.56%) |
Jan 18, 2005 | 15.97 | 16.00 | 15.44 | 15.89 | 152,620 | -0.13(-0.81%) |
Jan 14, 2005 | 15.38 | 16.43 | 15.38 | 16.02 | 445,379 | +0.87(+5.76%) |
Jan 13, 2005 | 15.06 | 15.53 | 14.99 | 15.15 | 192,472 | +0.06(+0.41%) |
Jan 12, 2005 | 14.93 | 15.11 | 14.79 | 15.09 | 250,498 | +0.10(+0.69%) |
Jan 11, 2005 | 14.93 | 15.08 | 14.83 | 14.99 | 156,342 | +0.03(+0.20%) |
Jan 10, 2005 | 14.83 | 15.03 | 14.82 | 14.96 | 135,759 | +0.09(+0.61%) |
Jan 07, 2005 | 15.05 | 15.07 | 14.87 | 14.87 | 139,263 | -0.15(-1.02%) |
Jan 06, 2005 | 15.03 | 15.08 | 14.63 | 15.02 | 174,298 | -0.04(-0.27%) |
Jan 05, 2005 | 14.95 | 15.16 | 14.89 | 15.06 | 228,821 | -0.01(-0.08%) |
Jan 04, 2005 | 15.04 | 15.23 | 14.93 | 15.07 | 170,137 | -0.02(-0.15%) |
Jan 03, 2005 | 15.30 | 15.30 | 14.77 | 15.09 | 311,590 | -0.23(-1.50%) |
Dec 31, 2004 | 15.45 | 15.45 | 15.32 | 15.32 | 48,829 | -0.08(-0.49%) |
Dec 30, 2004 | 15.39 | 15.60 | 15.38 | 15.40 | 108,607 | +0.10(+0.66%) |
Dec 29, 2004 | 15.05 | 15.43 | 15.05 | 15.30 | 380,565 | +0.22(+1.44%) |
Dec 28, 2004 | 14.69 | 15.36 | 14.66 | 15.08 | 202,763 | +0.39(+2.64%) |
Dec 27, 2004 | 14.50 | 14.71 | 14.50 | 14.69 | 102,695 | +0.23(+1.61%) |
Dec 23, 2004 | 14.40 | 14.49 | 14.40 | 14.46 | 71,602 | +0.06(+0.41%) |
Dec 22, 2004 | 14.18 | 14.40 | 14.14 | 14.40 | 375,967 | +0.19(+1.35%) |
Dec 21, 2004 | 14.16 | 14.21 | 14.10 | 14.21 | 151,306 | +0.10(+0.70%) |
Dec 20, 2004 | 14.12 | 14.20 | 14.04 | 14.11 | 104,666 | -0.04(-0.27%) |
Dec 17, 2004 | 14.13 | 14.32 | 14.05 | 14.15 | 276,555 | +0.02(+0.15%) |
Dec 16, 2004 | 14.16 | 14.25 | 14.04 | 14.13 | 68,317 | -0.03(-0.19%) |
Dec 15, 2004 | 14.27 | 14.47 | 14.16 | 14.16 | 71,164 | -0.19(-1.35%) |
Dec 14, 2004 | 13.89 | 14.52 | 13.78 | 14.35 | 836,455 | +0.46(+3.29%) |
Dec 13, 2004 | 14.10 | 14.10 | 13.79 | 13.89 | 135,321 | -0.12(-0.88%) |
Dec 10, 2004 | 13.85 | 14.02 | 13.76 | 14.02 | 59,340 | +0.13(+0.97%) |
Dec 09, 2004 | 13.68 | 13.93 | 13.51 | 13.88 | 67,879 | +0.11(+0.80%) |
Dec 08, 2004 | 13.58 | 13.88 | 13.54 | 13.77 | 75,324 | +0.21(+1.51%) |
Dec 07, 2004 | 13.93 | 13.94 | 13.45 | 13.57 | 124,154 | -0.37(-2.64%) |
Dec 06, 2004 | 14.32 | 14.32 | 13.85 | 13.94 | 136,635 | -0.41(-2.85%) |
Dec 03, 2004 | 14.81 | 14.81 | 14.31 | 14.34 | 98,097 | -0.46(-3.13%) |
Dec 02, 2004 | 14.09 | 15.07 | 14.09 | 14.81 | 206,486 | +0.75(+5.33%) |