Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.47 | 15.58 | 15.46 | 15.53 | 9,002 | +0.07(+0.42%) |
Feb 25, 2005 | 15.00 | 15.67 | 14.96 | 15.46 | 47,645 | +0.51(+3.41%) |
Feb 24, 2005 | 14.86 | 15.12 | 14.86 | 14.95 | 3,982 | -0.05(-0.30%) |
Feb 23, 2005 | 14.99 | 15.00 | 14.99 | 15.00 | 490 | +0.01(+0.09%) |
Feb 22, 2005 | 15.15 | 15.55 | 14.86 | 14.99 | 27,823 | -0.17(-1.12%) |
Feb 18, 2005 | 15.37 | 15.37 | 15.16 | 15.16 | 6,982 | -0.07(-0.43%) |
Feb 17, 2005 | 15.35 | 15.35 | 15.18 | 15.22 | 16,254 | -0.12(-0.77%) |
Feb 16, 2005 | 15.35 | 15.35 | 14.85 | 15.34 | 14,975 | +0.45(+3.03%) |
Feb 15, 2005 | 15.34 | 15.34 | 14.73 | 14.89 | 19,477 | -0.05(-0.35%) |
Feb 14, 2005 | 15.35 | 15.35 | 14.79 | 14.94 | 65,323 | -0.08(-0.52%) |
Feb 11, 2005 | 14.65 | 15.24 | 14.40 | 15.02 | 40,868 | +0.19(+1.28%) |
Feb 10, 2005 | 15.29 | 15.33 | 14.66 | 14.83 | 10,657 | -0.18(-1.22%) |
Feb 09, 2005 | 14.79 | 15.09 | 14.77 | 15.01 | 29,702 | +0.16(+1.06%) |
Feb 08, 2005 | 15.03 | 15.13 | 14.83 | 14.86 | 6,994 | -0.27(-1.77%) |
Feb 07, 2005 | 14.95 | 15.33 | 14.95 | 15.12 | 21,078 | +0.15(+1.00%) |
Feb 04, 2005 | 15.12 | 15.25 | 14.96 | 14.97 | 10,313 | -0.08(-0.52%) |
Feb 03, 2005 | 15.34 | 15.35 | 15.04 | 15.05 | 21,921 | -0.24(-1.58%) |
Feb 02, 2005 | 14.69 | 15.29 | 14.69 | 15.29 | 25,283 | +0.62(+4.23%) |
Feb 01, 2005 | 14.44 | 14.69 | 14.44 | 14.67 | 3,872 | +0.20(+1.40%) |
Jan 31, 2005 | 14.70 | 14.77 | 14.40 | 14.47 | 15,113 | -0.44(-2.98%) |
Jan 28, 2005 | 14.71 | 14.92 | 14.71 | 14.92 | 10,956 | +0.18(+1.20%) |
Jan 27, 2005 | 14.90 | 14.91 | 14.71 | 14.74 | 22,548 | -0.12(-0.79%) |
Jan 26, 2005 | 14.75 | 14.86 | 14.69 | 14.86 | 7,962 | +0.03(+0.22%) |
Jan 25, 2005 | 14.86 | 14.95 | 14.73 | 14.82 | 13,568 | +0.07(+0.44%) |
Jan 24, 2005 | 14.76 | 14.85 | 14.60 | 14.76 | 8,918 | +0.16(+1.12%) |
Jan 21, 2005 | 14.75 | 14.75 | 14.53 | 14.60 | 8,876 | -0.12(-0.84%) |
Jan 20, 2005 | 14.76 | 14.76 | 14.61 | 14.72 | 1,309 | -0.04(-0.27%) |
Jan 19, 2005 | 14.65 | 14.76 | 14.65 | 14.76 | 3,292 | +0.16(+1.12%) |
Jan 18, 2005 | 14.58 | 14.60 | 14.43 | 14.60 | 4,019 | +0.03(+0.22%) |
Jan 14, 2005 | 14.40 | 14.69 | 14.40 | 14.56 | 4,746 | +0.09(+0.63%) |
Jan 13, 2005 | 14.48 | 14.60 | 14.47 | 14.47 | 11,944 | +0.00(+0.00%) |
Jan 12, 2005 | 14.43 | 14.63 | 14.43 | 14.47 | 5,517 | -0.11(-0.76%) |
Jan 11, 2005 | 14.40 | 14.63 | 14.40 | 14.58 | 9,659 | +0.03(+0.18%) |
Jan 10, 2005 | 14.40 | 14.63 | 14.40 | 14.56 | 13,000 | +0.09(+0.63%) |
Jan 07, 2005 | 14.46 | 14.70 | 14.40 | 14.46 | 17,882 | -0.16(-1.12%) |
Jan 06, 2005 | 14.66 | 14.66 | 14.37 | 14.63 | 22,444 | -0.01(-0.09%) |
Jan 05, 2005 | 14.92 | 14.94 | 14.63 | 14.64 | 3,590 | -0.37(-2.48%) |
Jan 04, 2005 | 14.99 | 15.01 | 14.76 | 15.01 | 9,379 | +0.05(+0.35%) |
Jan 03, 2005 | 14.71 | 15.03 | 14.71 | 14.96 | 7,556 | +0.03(+0.22%) |
Dec 31, 2004 | 15.11 | 15.35 | 14.84 | 14.93 | 13,599 | -0.01(-0.04%) |
Dec 30, 2004 | 14.53 | 15.18 | 14.49 | 14.94 | 24,194 | +0.44(+3.02%) |
Dec 29, 2004 | 14.30 | 14.50 | 14.28 | 14.50 | 1,837 | +0.14(+1.00%) |
Dec 28, 2004 | 14.08 | 14.43 | 14.08 | 14.35 | 17,150 | -0.01(-0.09%) |
Dec 27, 2004 | 14.44 | 14.44 | 14.05 | 14.37 | 25,725 | +0.07(+0.50%) |
Dec 23, 2004 | 14.23 | 14.36 | 14.11 | 14.30 | 10,259 | -0.11(-0.77%) |
Dec 22, 2004 | 14.24 | 14.41 | 14.23 | 14.41 | 3,062 | +0.12(+0.87%) |
Dec 21, 2004 | 14.16 | 14.38 | 13.79 | 14.28 | 22,816 | -0.07(-0.50%) |
Dec 20, 2004 | 14.34 | 14.37 | 14.23 | 14.35 | 6,584 | +0.12(+0.83%) |
Dec 17, 2004 | 14.29 | 14.31 | 14.20 | 14.24 | 4,440 | +0.06(+0.41%) |
Dec 16, 2004 | 14.20 | 14.35 | 14.17 | 14.18 | 6,890 | -0.03(-0.18%) |
Dec 15, 2004 | 14.03 | 14.20 | 13.90 | 14.20 | 9,953 | +0.28(+2.02%) |
Dec 14, 2004 | 13.91 | 14.04 | 13.84 | 13.92 | 18,222 | +0.03(+0.24%) |
Dec 13, 2004 | 13.72 | 14.02 | 13.71 | 13.89 | 14,700 | -0.02(-0.14%) |
Dec 10, 2004 | 14.07 | 14.07 | 13.88 | 13.91 | 918 | +0.20(+1.43%) |
Dec 09, 2004 | 13.75 | 13.98 | 13.71 | 13.71 | 26,031 | -0.07(-0.52%) |
Dec 08, 2004 | 14.30 | 14.30 | 13.71 | 13.79 | 9,034 | -0.52(-3.65%) |
Dec 07, 2004 | 14.05 | 14.41 | 14.05 | 14.31 | 36,750 | +0.53(+3.84%) |
Dec 06, 2004 | 14.39 | 14.44 | 13.75 | 13.78 | 9,034 | -0.61(-4.22%) |
Dec 03, 2004 | 14.18 | 14.54 | 14.17 | 14.39 | 19,294 | +0.18(+1.29%) |
Dec 02, 2004 | 13.71 | 14.20 | 13.71 | 14.20 | 46,244 | +0.50(+3.62%) |