Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.29 | 15.29 | 14.71 | 15.10 | 178,518 | -0.18(-1.18%) |
Feb 25, 2005 | 15.40 | 15.55 | 14.88 | 15.28 | 141,457 | +0.66(+4.51%) |
Feb 24, 2005 | 14.64 | 14.74 | 14.28 | 14.62 | 50,840 | +0.21(+1.46%) |
Feb 23, 2005 | 14.45 | 14.69 | 14.41 | 14.41 | 106,218 | -0.02(-0.14%) |
Feb 22, 2005 | 14.94 | 15.10 | 14.41 | 14.43 | 162,522 | -0.71(-4.68%) |
Feb 18, 2005 | 16.07 | 16.25 | 15.08 | 15.14 | 152,877 | -1.13(-6.96%) |
Feb 17, 2005 | 16.31 | 16.50 | 16.10 | 16.27 | 262,467 | +0.19(+1.18%) |
Feb 16, 2005 | 16.10 | 16.34 | 16.00 | 16.08 | 103,437 | -0.23(-1.41%) |
Feb 15, 2005 | 15.82 | 16.36 | 15.82 | 16.31 | 107,475 | +0.20(+1.24%) |
Feb 14, 2005 | 16.15 | 16.57 | 15.94 | 16.11 | 100,900 | -0.34(-2.07%) |
Feb 11, 2005 | 15.73 | 16.50 | 15.44 | 16.45 | 158,726 | +0.51(+3.20%) |
Feb 10, 2005 | 16.11 | 16.16 | 15.37 | 15.94 | 145,707 | -0.31(-1.91%) |
Feb 09, 2005 | 16.49 | 16.50 | 16.11 | 16.25 | 91,926 | -0.41(-2.46%) |
Feb 08, 2005 | 16.01 | 16.67 | 16.00 | 16.66 | 104,547 | +0.54(+3.35%) |
Feb 07, 2005 | 16.47 | 16.47 | 16.04 | 16.12 | 100,910 | -0.23(-1.41%) |
Feb 04, 2005 | 15.70 | 16.37 | 15.70 | 16.35 | 158,119 | +0.42(+2.64%) |
Feb 03, 2005 | 16.04 | 16.09 | 15.40 | 15.93 | 107,489 | -0.01(-0.06%) |
Feb 02, 2005 | 15.79 | 16.01 | 15.25 | 15.94 | 153,197 | +0.33(+2.11%) |
Feb 01, 2005 | 14.99 | 15.76 | 14.90 | 15.61 | 235,751 | +0.72(+4.84%) |
Jan 31, 2005 | 14.99 | 15.00 | 14.72 | 14.89 | 99,875 | +0.23(+1.57%) |
Jan 28, 2005 | 14.63 | 15.06 | 14.35 | 14.66 | 126,122 | -0.06(-0.41%) |
Jan 27, 2005 | 14.84 | 15.24 | 14.64 | 14.72 | 89,943 | -0.13(-0.88%) |
Jan 26, 2005 | 14.98 | 15.03 | 14.70 | 14.85 | 113,209 | +0.10(+0.68%) |
Jan 25, 2005 | 15.09 | 15.33 | 14.75 | 14.75 | 104,656 | -0.36(-2.38%) |
Jan 24, 2005 | 15.08 | 15.58 | 15.08 | 15.11 | 124,359 | -0.08(-0.53%) |
Jan 21, 2005 | 16.22 | 16.24 | 15.07 | 15.19 | 121,930 | -0.79(-4.94%) |
Jan 20, 2005 | 15.81 | 16.20 | 15.65 | 15.98 | 104,936 | +0.07(+0.44%) |
Jan 19, 2005 | 15.59 | 16.12 | 15.55 | 15.91 | 152,722 | +0.16(+1.02%) |
Jan 18, 2005 | 15.91 | 16.08 | 15.62 | 15.75 | 155,003 | -0.31(-1.93%) |
Jan 14, 2005 | 16.48 | 16.50 | 15.46 | 16.06 | 355,107 | -0.31(-1.89%) |
Jan 13, 2005 | 15.25 | 16.46 | 15.20 | 16.37 | 334,844 | +0.92(+5.95%) |
Jan 12, 2005 | 15.07 | 15.55 | 14.35 | 15.45 | 193,952 | +0.24(+1.58%) |
Jan 11, 2005 | 15.29 | 15.54 | 15.09 | 15.21 | 187,971 | -0.56(-3.55%) |
Jan 10, 2005 | 15.92 | 16.10 | 15.42 | 15.77 | 167,748 | +0.12(+0.77%) |
Jan 07, 2005 | 16.00 | 16.01 | 15.11 | 15.65 | 86,455 | -0.23(-1.45%) |
Jan 06, 2005 | 15.82 | 16.24 | 15.43 | 15.88 | 103,209 | -0.03(-0.19%) |
Jan 05, 2005 | 16.39 | 16.48 | 15.68 | 15.91 | 230,471 | -0.52(-3.16%) |
Jan 04, 2005 | 16.80 | 16.95 | 16.33 | 16.43 | 161,521 | -0.45(-2.67%) |
Jan 03, 2005 | 17.25 | 17.25 | 16.48 | 16.88 | 232,926 | -0.31(-1.80%) |
Dec 31, 2004 | 16.92 | 17.25 | 16.92 | 17.19 | 71,000 | +0.11(+0.64%) |
Dec 30, 2004 | 17.34 | 17.35 | 16.96 | 17.08 | 95,900 | -0.18(-1.04%) |
Dec 29, 2004 | 17.20 | 17.53 | 16.94 | 17.26 | 171,200 | +0.25(+1.47%) |
Dec 28, 2004 | 17.22 | 17.25 | 17.00 | 17.01 | 61,000 | +0.01(+0.06%) |
Dec 27, 2004 | 17.00 | 17.22 | 16.99 | 17.00 | 71,900 | -0.02(-0.12%) |
Dec 23, 2004 | 17.09 | 17.31 | 16.75 | 17.02 | 114,100 | +0.11(+0.65%) |
Dec 22, 2004 | 17.41 | 17.41 | 16.80 | 16.91 | 142,200 | -0.50(-2.87%) |
Dec 21, 2004 | 16.73 | 17.47 | 16.54 | 17.41 | 273,500 | +0.77(+4.63%) |
Dec 20, 2004 | 15.99 | 16.71 | 15.97 | 16.64 | 297,800 | +0.65(+4.07%) |
Dec 17, 2004 | 15.57 | 16.17 | 15.50 | 15.99 | 499,500 | +0.51(+3.29%) |
Dec 16, 2004 | 16.04 | 16.04 | 15.28 | 15.48 | 212,700 | -0.52(-3.25%) |
Dec 15, 2004 | 15.60 | 16.01 | 15.24 | 16.00 | 149,200 | +0.34(+2.17%) |
Dec 14, 2004 | 15.35 | 15.66 | 15.23 | 15.66 | 91,900 | -0.18(-1.14%) |
Dec 13, 2004 | 15.73 | 15.91 | 15.46 | 15.84 | 97,700 | +0.16(+1.02%) |
Dec 10, 2004 | 14.90 | 15.68 | 14.90 | 15.68 | 130,000 | +0.41(+2.69%) |
Dec 09, 2004 | 15.44 | 15.72 | 14.76 | 15.27 | 112,800 | -0.17(-1.10%) |
Dec 08, 2004 | 14.85 | 15.93 | 14.62 | 15.44 | 430,900 | +0.57(+3.83%) |
Dec 07, 2004 | 15.99 | 16.00 | 14.60 | 14.87 | 198,200 | -1.19(-7.41%) |
Dec 06, 2004 | 16.25 | 16.25 | 15.75 | 16.06 | 150,700 | +0.05(+0.31%) |
Dec 03, 2004 | 16.41 | 16.43 | 15.96 | 16.01 | 199,700 | -0.25(-1.54%) |
Dec 02, 2004 | 15.83 | 16.28 | 15.70 | 16.26 | 149,100 | +0.53(+3.37%) |