Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.38 | 15.46 | 15.34 | 15.41 | 7,679 | +0.06(+0.37%) |
Feb 25, 2005 | 15.23 | 15.70 | 15.23 | 15.35 | 14,455 | -0.23(-1.47%) |
Feb 24, 2005 | 15.21 | 15.74 | 15.21 | 15.58 | 30,127 | +0.30(+1.97%) |
Feb 23, 2005 | 15.22 | 15.43 | 15.22 | 15.28 | 8,953 | -0.12(-0.79%) |
Feb 22, 2005 | 15.35 | 15.70 | 15.33 | 15.40 | 27,007 | -0.09(-0.60%) |
Feb 18, 2005 | 15.58 | 15.75 | 15.45 | 15.50 | 5,029 | -0.21(-1.37%) |
Feb 17, 2005 | 16.00 | 16.00 | 15.58 | 15.71 | 6,211 | -0.14(-0.90%) |
Feb 16, 2005 | 15.68 | 16.13 | 15.68 | 15.85 | 64,671 | -0.06(-0.36%) |
Feb 15, 2005 | 15.68 | 15.91 | 15.41 | 15.91 | 33,741 | +0.21(+1.37%) |
Feb 14, 2005 | 15.50 | 15.70 | 15.50 | 15.70 | 9,121 | +0.04(+0.23%) |
Feb 11, 2005 | 15.56 | 15.74 | 15.52 | 15.66 | 11,932 | +0.14(+0.88%) |
Feb 10, 2005 | 15.46 | 15.57 | 15.39 | 15.53 | 26,526 | +0.04(+0.23%) |
Feb 09, 2005 | 16.08 | 16.41 | 15.48 | 15.49 | 13,984 | -0.87(-5.30%) |
Feb 08, 2005 | 15.98 | 16.43 | 15.98 | 16.36 | 6,566 | +0.31(+1.92%) |
Feb 07, 2005 | 15.26 | 16.28 | 15.24 | 16.05 | 59,396 | +0.63(+4.09%) |
Feb 04, 2005 | 15.45 | 15.60 | 15.42 | 15.42 | 4,077 | +0.11(+0.75%) |
Feb 03, 2005 | 15.73 | 15.73 | 15.07 | 15.30 | 5,727 | -0.23(-1.47%) |
Feb 02, 2005 | 15.10 | 15.53 | 15.06 | 15.53 | 4,439 | +0.35(+2.31%) |
Feb 01, 2005 | 15.45 | 15.45 | 15.17 | 15.18 | 2,175 | -0.24(-1.53%) |
Jan 31, 2005 | 15.32 | 15.68 | 15.32 | 15.42 | 8,487 | +0.18(+1.17%) |
Jan 28, 2005 | 14.75 | 15.29 | 14.39 | 15.24 | 7,683 | +0.21(+1.38%) |
Jan 27, 2005 | 15.16 | 15.17 | 14.70 | 15.03 | 8,324 | -0.21(-1.41%) |
Jan 26, 2005 | 15.53 | 15.53 | 14.96 | 15.25 | 117,051 | -0.15(-0.98%) |
Jan 25, 2005 | 15.35 | 15.40 | 15.03 | 15.40 | 52,062 | +0.19(+1.22%) |
Jan 24, 2005 | 15.22 | 15.27 | 15.05 | 15.21 | 3,213 | -0.18(-1.16%) |
Jan 21, 2005 | 15.64 | 15.64 | 15.10 | 15.39 | 8,629 | -0.02(-0.14%) |
Jan 20, 2005 | 15.23 | 15.50 | 15.14 | 15.41 | 3,478 | -0.13(-0.83%) |
Jan 19, 2005 | 15.45 | 15.72 | 15.45 | 15.54 | 12,736 | +0.14(+0.88%) |
Jan 18, 2005 | 15.74 | 15.80 | 15.24 | 15.40 | 10,663 | -0.04(-0.23%) |
Jan 14, 2005 | 15.68 | 15.74 | 15.22 | 15.44 | 99,275 | -0.12(-0.78%) |
Jan 13, 2005 | 15.93 | 15.93 | 15.32 | 15.56 | 9,639 | -0.25(-1.58%) |
Jan 12, 2005 | 15.75 | 15.91 | 15.50 | 15.81 | 12,334 | -0.02(-0.14%) |
Jan 11, 2005 | 15.94 | 15.94 | 15.57 | 15.83 | 21,670 | +0.09(+0.55%) |
Jan 10, 2005 | 15.75 | 15.93 | 15.55 | 15.75 | 11,550 | +0.00(+0.00%) |
Jan 07, 2005 | 15.75 | 15.95 | 15.35 | 15.75 | 19,138 | -0.18(-1.12%) |
Jan 06, 2005 | 15.64 | 15.93 | 15.55 | 15.93 | 13,646 | +0.35(+2.25%) |
Jan 05, 2005 | 15.65 | 15.74 | 15.46 | 15.58 | 9,491 | -0.25(-1.58%) |
Jan 04, 2005 | 15.90 | 15.92 | 15.66 | 15.83 | 17,088 | +0.07(+0.45%) |
Jan 03, 2005 | 15.76 | 15.85 | 15.61 | 15.75 | 21,817 | +0.01(+0.09%) |
Dec 31, 2004 | 15.93 | 16.17 | 15.74 | 15.74 | 15,227 | -0.25(-1.57%) |
Dec 30, 2004 | 15.53 | 16.08 | 15.53 | 15.99 | 10,477 | +0.49(+3.19%) |
Dec 29, 2004 | 15.44 | 15.75 | 15.44 | 15.50 | 5,588 | -0.39(-2.43%) |
Dec 28, 2004 | 15.96 | 15.96 | 15.70 | 15.88 | 15,786 | +0.05(+0.32%) |
Dec 27, 2004 | 15.96 | 15.96 | 15.75 | 15.83 | 4,330 | -0.04(-0.27%) |
Dec 23, 2004 | 16.03 | 16.03 | 15.76 | 15.88 | 2,095 | +0.04(+0.27%) |
Dec 22, 2004 | 15.62 | 15.93 | 15.62 | 15.83 | 3,772 | -0.04(-0.27%) |
Dec 21, 2004 | 16.07 | 16.07 | 15.76 | 15.88 | 6,566 | +0.05(+0.32%) |
Dec 20, 2004 | 15.46 | 15.92 | 15.46 | 15.83 | 12,293 | -0.17(-1.07%) |
Dec 17, 2004 | 15.40 | 16.00 | 15.40 | 16.00 | 26,683 | +0.47(+3.00%) |
Dec 16, 2004 | 15.92 | 15.93 | 15.43 | 15.53 | 13,271 | -0.38(-2.38%) |
Dec 15, 2004 | 15.81 | 15.91 | 15.66 | 15.91 | 6,705 | +0.16(+1.00%) |
Dec 14, 2004 | 15.24 | 15.75 | 15.24 | 15.75 | 9,360 | +0.09(+0.55%) |
Dec 13, 2004 | 15.10 | 15.74 | 15.10 | 15.67 | 12,293 | +0.10(+0.64%) |
Dec 10, 2004 | 15.53 | 15.57 | 15.15 | 15.57 | 9,779 | +0.19(+1.26%) |
Dec 09, 2004 | 15.50 | 15.50 | 15.19 | 15.38 | 7,963 | -0.09(-0.56%) |
Dec 08, 2004 | 15.03 | 15.46 | 14.86 | 15.46 | 25,007 | +0.61(+4.10%) |
Dec 07, 2004 | 14.80 | 14.95 | 14.75 | 14.85 | 10,198 | -0.01(-0.05%) |
Dec 06, 2004 | 14.90 | 15.07 | 14.73 | 14.86 | 9,080 | -0.24(-1.61%) |
Dec 03, 2004 | 15.14 | 15.14 | 15.10 | 15.10 | 1,257 | -0.04(-0.28%) |
Dec 02, 2004 | 15.10 | 15.17 | 14.96 | 15.15 | 8,102 | +0.21(+1.39%) |