Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.09 | 15.35 | 15.00 | 15.26 | 483,067 | +0.18(+1.16%) |
Feb 25, 2005 | 14.89 | 15.09 | 14.86 | 15.09 | 288,764 | +0.15(+1.01%) |
Feb 24, 2005 | 15.03 | 15.03 | 14.79 | 14.94 | 344,723 | -0.08(-0.56%) |
Feb 23, 2005 | 14.80 | 15.09 | 14.80 | 15.02 | 472,426 | +0.24(+1.64%) |
Feb 22, 2005 | 15.08 | 15.12 | 14.74 | 14.78 | 584,583 | -0.30(-2.00%) |
Feb 18, 2005 | 15.18 | 15.27 | 15.00 | 15.08 | 388,965 | -0.10(-0.66%) |
Feb 17, 2005 | 15.13 | 15.25 | 14.94 | 15.18 | 636,119 | +0.00(+0.00%) |
Feb 16, 2005 | 15.30 | 15.37 | 15.14 | 15.18 | 470,632 | -0.12(-0.77%) |
Feb 15, 2005 | 15.30 | 15.43 | 15.22 | 15.30 | 627,509 | +0.06(+0.38%) |
Feb 14, 2005 | 15.35 | 15.39 | 15.22 | 15.24 | 419,814 | -0.11(-0.71%) |
Feb 11, 2005 | 15.08 | 15.46 | 14.89 | 15.35 | 1,182,081 | +0.26(+1.72%) |
Feb 10, 2005 | 15.02 | 15.18 | 14.90 | 15.09 | 579,442 | +0.08(+0.56%) |
Feb 09, 2005 | 15.26 | 15.28 | 14.96 | 15.00 | 634,923 | -0.24(-1.59%) |
Feb 08, 2005 | 15.29 | 15.29 | 15.13 | 15.25 | 852,064 | +0.04(+0.27%) |
Feb 07, 2005 | 15.05 | 15.25 | 14.99 | 15.20 | 796,822 | +0.22(+1.45%) |
Feb 04, 2005 | 14.92 | 15.12 | 14.83 | 14.99 | 701,763 | +0.08(+0.56%) |
Feb 03, 2005 | 14.95 | 15.04 | 14.86 | 14.90 | 1,505,880 | -0.09(-0.61%) |
Feb 02, 2005 | 14.89 | 15.05 | 14.75 | 15.00 | 1,102,805 | +0.11(+0.73%) |
Feb 01, 2005 | 14.84 | 15.08 | 14.72 | 14.89 | 759,994 | +0.08(+0.51%) |
Jan 31, 2005 | 14.75 | 14.85 | 14.68 | 14.81 | 1,044,694 | +0.08(+0.57%) |
Jan 28, 2005 | 14.85 | 14.85 | 14.67 | 14.73 | 659,196 | -0.07(-0.45%) |
Jan 27, 2005 | 14.78 | 14.89 | 14.75 | 14.79 | 824,085 | +0.01(+0.06%) |
Jan 26, 2005 | 14.84 | 14.87 | 14.64 | 14.79 | 1,491,412 | -0.02(-0.11%) |
Jan 25, 2005 | 14.23 | 15.22 | 14.23 | 14.80 | 1,058,923 | -0.22(-1.45%) |
Jan 24, 2005 | 15.28 | 15.40 | 14.98 | 15.02 | 620,455 | -0.27(-1.75%) |
Jan 21, 2005 | 15.21 | 15.44 | 15.18 | 15.29 | 724,482 | +0.07(+0.44%) |
Jan 20, 2005 | 15.43 | 15.48 | 15.17 | 15.22 | 710,372 | -0.21(-1.35%) |
Jan 19, 2005 | 15.72 | 15.76 | 15.40 | 15.43 | 593,910 | -0.29(-1.86%) |
Jan 18, 2005 | 15.60 | 15.73 | 15.47 | 15.72 | 518,580 | +0.19(+1.24%) |
Jan 14, 2005 | 15.49 | 15.56 | 15.40 | 15.53 | 736,917 | +0.14(+0.92%) |
Jan 13, 2005 | 15.40 | 15.58 | 15.26 | 15.39 | 728,667 | +0.03(+0.22%) |
Jan 12, 2005 | 15.48 | 15.53 | 15.25 | 15.35 | 905,273 | -0.13(-0.81%) |
Jan 11, 2005 | 15.29 | 15.56 | 15.24 | 15.48 | 1,313,609 | +0.19(+1.26%) |
Jan 10, 2005 | 15.35 | 15.47 | 15.18 | 15.29 | 836,161 | -0.03(-0.22%) |
Jan 07, 2005 | 15.47 | 15.47 | 15.12 | 15.32 | 1,037,639 | -0.03(-0.22%) |
Jan 06, 2005 | 15.39 | 15.48 | 15.05 | 15.35 | 2,711,397 | -0.33(-2.08%) |
Jan 05, 2005 | 15.97 | 15.97 | 15.64 | 15.68 | 1,755,425 | -0.29(-1.83%) |
Jan 04, 2005 | 16.35 | 16.40 | 15.97 | 15.97 | 1,092,881 | -0.31(-1.90%) |
Jan 03, 2005 | 16.52 | 16.71 | 16.26 | 16.28 | 1,024,247 | -0.19(-1.17%) |
Dec 31, 2004 | 16.52 | 16.58 | 16.43 | 16.48 | 367,322 | -0.07(-0.40%) |
Dec 30, 2004 | 16.58 | 16.58 | 16.43 | 16.54 | 721,014 | +0.17(+1.02%) |
Dec 29, 2004 | 16.43 | 16.44 | 16.26 | 16.38 | 782,713 | +0.03(+0.15%) |
Dec 28, 2004 | 16.18 | 16.39 | 16.08 | 16.35 | 1,004,518 | +0.18(+1.09%) |
Dec 27, 2004 | 16.22 | 16.44 | 16.09 | 16.17 | 914,720 | +0.03(+0.21%) |
Dec 23, 2004 | 16.31 | 16.39 | 16.10 | 16.14 | 757,483 | -0.05(-0.31%) |
Dec 22, 2004 | 15.97 | 16.38 | 15.91 | 16.19 | 1,893,650 | +0.23(+1.41%) |
Dec 21, 2004 | 15.93 | 16.02 | 15.81 | 15.97 | 1,062,629 | +0.05(+0.32%) |
Dec 20, 2004 | 16.02 | 16.07 | 15.88 | 15.92 | 1,493,445 | +0.03(+0.16%) |
Dec 17, 2004 | 16.10 | 16.10 | 15.80 | 15.89 | 2,043,114 | -0.01(-0.05%) |
Dec 16, 2004 | 16.22 | 16.22 | 15.81 | 15.90 | 1,811,026 | +0.01(+0.05%) |
Dec 15, 2004 | 16.02 | 16.11 | 15.64 | 15.89 | 2,031,276 | -0.08(-0.52%) |
Dec 14, 2004 | 16.18 | 16.18 | 15.16 | 15.97 | 7,491,498 | +1.04(+6.94%) |
Dec 13, 2004 | 15.35 | 15.37 | 14.93 | 14.94 | 1,160,319 | -0.34(-2.24%) |
Dec 10, 2004 | 15.36 | 15.36 | 15.18 | 15.28 | 676,055 | -0.08(-0.54%) |
Dec 09, 2004 | 15.18 | 15.36 | 15.05 | 15.36 | 471,230 | +0.14(+0.93%) |
Dec 08, 2004 | 15.11 | 15.28 | 15.09 | 15.22 | 465,610 | +0.09(+0.61%) |
Dec 07, 2004 | 15.22 | 15.29 | 15.05 | 15.13 | 634,205 | -0.06(-0.39%) |
Dec 06, 2004 | 15.40 | 15.44 | 14.96 | 15.19 | 902,643 | -0.23(-1.52%) |
Dec 03, 2004 | 15.22 | 15.53 | 15.12 | 15.42 | 1,293,402 | +0.12(+0.77%) |
Dec 02, 2004 | 15.18 | 15.64 | 14.89 | 15.30 | 2,033,189 | -0.35(-2.24%) |