Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.04 | 16.04 | 15.85 | 15.93 | 312,599 | -0.10(-0.62%) |
Feb 25, 2005 | 15.84 | 16.04 | 15.84 | 16.03 | 421,634 | +0.18(+1.16%) |
Feb 24, 2005 | 15.72 | 15.85 | 15.66 | 15.85 | 345,610 | +0.15(+0.95%) |
Feb 23, 2005 | 15.70 | 15.72 | 15.64 | 15.70 | 282,590 | +0.09(+0.57%) |
Feb 22, 2005 | 15.82 | 15.87 | 15.61 | 15.61 | 478,652 | -0.27(-1.69%) |
Feb 18, 2005 | 15.93 | 15.93 | 15.84 | 15.88 | 514,664 | +0.01(+0.05%) |
Feb 17, 2005 | 16.03 | 16.03 | 15.74 | 15.87 | 586,687 | -0.11(-0.71%) |
Feb 16, 2005 | 15.90 | 16.02 | 15.89 | 15.99 | 227,072 | +0.04(+0.26%) |
Feb 15, 2005 | 15.93 | 16.01 | 15.90 | 15.94 | 657,709 | +0.04(+0.28%) |
Feb 14, 2005 | 15.93 | 15.93 | 15.86 | 15.90 | 635,702 | +0.02(+0.11%) |
Feb 11, 2005 | 15.77 | 15.91 | 15.69 | 15.88 | 377,620 | +0.14(+0.91%) |
Feb 10, 2005 | 15.71 | 15.74 | 15.64 | 15.74 | 283,590 | +0.07(+0.47%) |
Feb 09, 2005 | 15.87 | 15.87 | 15.66 | 15.66 | 340,608 | -0.18(-1.16%) |
Feb 08, 2005 | 15.84 | 15.87 | 15.79 | 15.85 | 242,077 | +0.02(+0.11%) |
Feb 07, 2005 | 15.87 | 15.89 | 15.79 | 15.83 | 359,614 | -0.02(-0.14%) |
Feb 04, 2005 | 15.64 | 15.85 | 15.64 | 15.85 | 338,107 | +0.20(+1.25%) |
Feb 03, 2005 | 15.67 | 15.67 | 15.59 | 15.66 | 383,122 | -0.01(-0.09%) |
Feb 02, 2005 | 15.63 | 15.69 | 15.59 | 15.67 | 513,163 | +0.08(+0.50%) |
Feb 01, 2005 | 15.52 | 15.60 | 15.48 | 15.59 | 454,644 | +0.13(+0.83%) |
Jan 31, 2005 | 15.40 | 15.48 | 15.38 | 15.47 | 1,112,354 | +0.14(+0.91%) |
Jan 28, 2005 | 15.35 | 15.35 | 15.21 | 15.33 | 225,571 | +0.01(+0.08%) |
Jan 27, 2005 | 15.28 | 15.36 | 15.25 | 15.31 | 171,054 | +0.02(+0.14%) |
Jan 26, 2005 | 15.20 | 15.30 | 15.18 | 15.29 | 1,362,434 | +0.12(+0.80%) |
Jan 25, 2005 | 15.21 | 15.30 | 15.14 | 15.17 | 388,123 | +0.02(+0.16%) |
Jan 24, 2005 | 15.33 | 15.33 | 15.15 | 15.15 | 266,585 | -0.13(-0.85%) |
Jan 21, 2005 | 15.39 | 15.39 | 15.25 | 15.28 | 900,287 | +0.02(+0.13%) |
Jan 20, 2005 | 15.43 | 15.43 | 15.24 | 15.26 | 548,174 | -0.18(-1.19%) |
Jan 19, 2005 | 15.55 | 15.55 | 15.42 | 15.44 | 1,233,393 | -0.13(-0.83%) |
Jan 18, 2005 | 15.39 | 15.57 | 15.35 | 15.57 | 3,195,518 | +0.16(+1.01%) |
Jan 14, 2005 | 15.37 | 15.41 | 15.28 | 15.41 | 439,640 | +0.09(+0.61%) |
Jan 13, 2005 | 15.33 | 15.40 | 15.26 | 15.32 | 271,586 | -0.02(-0.14%) |
Jan 12, 2005 | 15.31 | 15.34 | 15.13 | 15.34 | 1,580,503 | +0.09(+0.56%) |
Jan 11, 2005 | 15.36 | 15.36 | 15.22 | 15.26 | 382,621 | -0.08(-0.51%) |
Jan 10, 2005 | 15.26 | 15.44 | 15.26 | 15.33 | 511,162 | +0.03(+0.20%) |
Jan 07, 2005 | 15.37 | 15.37 | 15.22 | 15.30 | 677,215 | -0.02(-0.13%) |
Jan 06, 2005 | 15.30 | 15.37 | 15.26 | 15.32 | 477,652 | +0.06(+0.39%) |
Jan 05, 2005 | 15.42 | 15.42 | 15.25 | 15.26 | 396,626 | -0.14(-0.93%) |
Jan 04, 2005 | 15.70 | 15.70 | 15.36 | 15.41 | 726,731 | -0.23(-1.47%) |
Jan 03, 2005 | 15.92 | 15.92 | 15.63 | 15.64 | 808,257 | -0.22(-1.41%) |
Dec 31, 2004 | 15.89 | 15.95 | 15.85 | 15.86 | 323,603 | -0.03(-0.19%) |
Dec 30, 2004 | 15.83 | 15.90 | 15.83 | 15.89 | 439,140 | +0.04(+0.23%) |
Dec 29, 2004 | 15.82 | 15.85 | 15.79 | 15.85 | 161,551 | +0.04(+0.26%) |
Dec 28, 2004 | 15.68 | 15.81 | 15.68 | 15.81 | 512,163 | +0.14(+0.89%) |
Dec 27, 2004 | 15.80 | 15.80 | 15.63 | 15.67 | 366,116 | -0.09(-0.57%) |
Dec 23, 2004 | 15.77 | 15.78 | 15.73 | 15.76 | 501,659 | -0.05(-0.32%) |
Dec 22, 2004 | 15.78 | 15.83 | 15.76 | 15.81 | 613,195 | +0.05(+0.34%) |
Dec 21, 2004 | 15.68 | 15.76 | 15.63 | 15.76 | 338,607 | +0.16(+1.05%) |
Dec 20, 2004 | 15.65 | 15.71 | 15.58 | 15.60 | 527,168 | -0.03(-0.17%) |
Dec 17, 2004 | 15.68 | 15.68 | 15.57 | 15.62 | 259,582 | -0.06(-0.40%) |
Dec 16, 2004 | 15.74 | 15.74 | 15.60 | 15.68 | 1,439,959 | -0.05(-0.31%) |
Dec 15, 2004 | 15.67 | 15.73 | 15.62 | 15.73 | 1,044,833 | +0.10(+0.64%) |
Dec 14, 2004 | 15.59 | 15.66 | 15.56 | 15.63 | 559,678 | +0.07(+0.45%) |
Dec 13, 2004 | 15.52 | 15.56 | 15.47 | 15.56 | 511,663 | +0.13(+0.82%) |
Dec 10, 2004 | 15.40 | 15.49 | 15.35 | 15.44 | 1,150,866 | +0.04(+0.25%) |
Dec 09, 2004 | 15.22 | 15.41 | 15.19 | 15.40 | 207,066 | +0.06(+0.40%) |
Dec 08, 2004 | 15.30 | 15.34 | 15.24 | 15.34 | 501,659 | +0.05(+0.33%) |
Dec 07, 2004 | 15.51 | 15.51 | 15.28 | 15.29 | 493,657 | -0.17(-1.11%) |
Dec 06, 2004 | 15.46 | 15.50 | 15.38 | 15.46 | 278,588 | -0.02(-0.13%) |
Dec 03, 2004 | 15.44 | 15.51 | 15.42 | 15.48 | 483,654 | +0.05(+0.34%) |
Dec 02, 2004 | 15.47 | 15.48 | 15.39 | 15.43 | 352,112 | -0.06(-0.39%) |