Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.30 | 15.47 | 15.22 | 15.41 | 561,965 | +0.24(+1.57%) |
Feb 25, 2005 | 15.04 | 15.28 | 14.93 | 15.18 | 819,582 | +0.07(+0.47%) |
Feb 24, 2005 | 15.16 | 15.19 | 15.03 | 15.10 | 232,993 | -0.03(-0.20%) |
Feb 23, 2005 | 15.22 | 15.30 | 15.10 | 15.13 | 1,106,009 | -0.09(-0.59%) |
Feb 22, 2005 | 15.87 | 15.87 | 15.16 | 15.22 | 962,628 | -0.64(-4.06%) |
Feb 18, 2005 | 16.10 | 16.18 | 15.82 | 15.87 | 649,736 | -0.32(-1.99%) |
Feb 17, 2005 | 16.00 | 16.28 | 15.97 | 16.19 | 422,940 | +0.14(+0.86%) |
Feb 16, 2005 | 16.00 | 16.11 | 15.96 | 16.05 | 575,533 | -0.01(-0.04%) |
Feb 15, 2005 | 16.04 | 16.17 | 16.01 | 16.06 | 609,033 | +0.05(+0.30%) |
Feb 14, 2005 | 15.88 | 16.06 | 15.88 | 16.01 | 241,368 | +0.12(+0.75%) |
Feb 11, 2005 | 15.67 | 15.91 | 15.58 | 15.89 | 280,564 | +0.23(+1.45%) |
Feb 10, 2005 | 15.64 | 15.71 | 15.50 | 15.67 | 709,199 | +0.06(+0.38%) |
Feb 09, 2005 | 15.60 | 15.73 | 15.55 | 15.61 | 554,763 | +0.01(+0.04%) |
Feb 08, 2005 | 15.64 | 15.76 | 15.50 | 15.60 | 554,930 | -0.05(-0.34%) |
Feb 07, 2005 | 15.85 | 16.00 | 15.65 | 15.65 | 281,401 | -0.28(-1.76%) |
Feb 04, 2005 | 15.90 | 16.06 | 15.83 | 15.93 | 1,040,181 | +0.11(+0.72%) |
Feb 03, 2005 | 15.55 | 15.92 | 15.52 | 15.82 | 591,278 | +0.27(+1.73%) |
Feb 02, 2005 | 15.33 | 15.61 | 15.31 | 15.55 | 829,632 | +0.13(+0.81%) |
Feb 01, 2005 | 15.19 | 15.43 | 15.07 | 15.43 | 743,872 | +0.14(+0.94%) |
Jan 31, 2005 | 15.04 | 15.28 | 14.96 | 15.28 | 640,523 | +0.27(+1.79%) |
Jan 28, 2005 | 14.91 | 15.03 | 14.88 | 15.01 | 517,745 | +0.10(+0.68%) |
Jan 27, 2005 | 14.93 | 15.04 | 14.83 | 14.91 | 590,106 | +0.00(+0.00%) |
Jan 26, 2005 | 14.87 | 14.98 | 14.79 | 14.91 | 299,659 | +0.03(+0.20%) |
Jan 25, 2005 | 14.63 | 15.12 | 14.63 | 14.88 | 831,810 | -0.08(-0.52%) |
Jan 24, 2005 | 15.16 | 15.19 | 14.96 | 14.96 | 586,086 | -0.23(-1.49%) |
Jan 21, 2005 | 15.07 | 15.29 | 15.01 | 15.19 | 306,359 | +0.04(+0.24%) |
Jan 20, 2005 | 15.13 | 15.25 | 14.97 | 15.15 | 321,434 | +0.02(+0.16%) |
Jan 19, 2005 | 15.07 | 15.32 | 15.01 | 15.13 | 854,925 | +0.09(+0.60%) |
Jan 18, 2005 | 15.05 | 15.11 | 14.85 | 15.04 | 1,355,585 | -0.01(-0.08%) |
Jan 14, 2005 | 14.96 | 15.12 | 14.90 | 15.05 | 838,007 | +0.19(+1.25%) |
Jan 13, 2005 | 14.73 | 15.06 | 14.72 | 14.87 | 1,084,736 | +0.14(+0.93%) |
Jan 12, 2005 | 14.98 | 14.98 | 14.59 | 14.73 | 968,155 | -0.32(-2.10%) |
Jan 11, 2005 | 15.47 | 15.47 | 15.03 | 15.04 | 503,005 | -0.42(-2.70%) |
Jan 10, 2005 | 15.56 | 15.61 | 15.37 | 15.46 | 483,240 | +0.05(+0.31%) |
Jan 07, 2005 | 15.46 | 15.73 | 15.33 | 15.41 | 433,325 | -0.05(-0.31%) |
Jan 06, 2005 | 15.46 | 15.59 | 15.28 | 15.46 | 366,994 | +0.06(+0.39%) |
Jan 05, 2005 | 16.03 | 16.30 | 15.10 | 15.40 | 832,647 | -0.57(-3.59%) |
Jan 04, 2005 | 16.12 | 16.33 | 15.86 | 15.98 | 354,599 | -0.20(-1.22%) |
Jan 03, 2005 | 16.35 | 16.35 | 16.01 | 16.17 | 680,221 | -0.19(-1.17%) |
Dec 31, 2004 | 16.45 | 16.57 | 16.26 | 16.36 | 419,590 | -0.07(-0.40%) |
Dec 30, 2004 | 16.42 | 16.44 | 16.27 | 16.43 | 412,387 | -0.09(-0.54%) |
Dec 29, 2004 | 16.60 | 16.61 | 16.47 | 16.52 | 219,593 | +0.05(+0.33%) |
Dec 28, 2004 | 16.33 | 16.49 | 16.33 | 16.47 | 264,819 | +0.15(+0.92%) |
Dec 27, 2004 | 16.27 | 16.42 | 16.17 | 16.32 | 285,756 | +0.05(+0.29%) |
Dec 23, 2004 | 16.66 | 16.71 | 16.21 | 16.27 | 511,883 | -0.31(-1.87%) |
Dec 22, 2004 | 16.63 | 16.75 | 16.47 | 16.58 | 471,515 | +0.01(+0.07%) |
Dec 21, 2004 | 16.33 | 16.61 | 16.21 | 16.57 | 637,341 | +0.27(+1.65%) |
Dec 20, 2004 | 16.39 | 16.39 | 16.18 | 16.30 | 244,718 | -0.12(-0.73%) |
Dec 17, 2004 | 16.18 | 16.42 | 15.95 | 16.42 | 480,057 | +0.24(+1.48%) |
Dec 16, 2004 | 15.97 | 16.35 | 15.95 | 16.18 | 363,979 | -0.17(-1.06%) |
Dec 15, 2004 | 16.15 | 16.35 | 16.06 | 16.35 | 327,631 | +0.23(+1.41%) |
Dec 14, 2004 | 15.10 | 16.27 | 15.10 | 16.13 | 1,233,644 | +0.01(+0.04%) |
Dec 13, 2004 | 16.39 | 16.48 | 16.12 | 16.12 | 406,692 | -0.27(-1.64%) |
Dec 10, 2004 | 16.30 | 16.50 | 16.15 | 16.39 | 524,948 | +0.08(+0.48%) |
Dec 09, 2004 | 16.18 | 16.33 | 15.95 | 16.31 | 265,154 | +0.13(+0.81%) |
Dec 08, 2004 | 16.15 | 16.35 | 16.15 | 16.18 | 393,962 | -0.03(-0.18%) |
Dec 07, 2004 | 16.72 | 16.75 | 16.21 | 16.21 | 608,028 | -0.45(-2.72%) |
Dec 06, 2004 | 16.81 | 16.93 | 16.60 | 16.66 | 374,364 | -0.17(-0.99%) |
Dec 03, 2004 | 16.54 | 16.84 | 16.54 | 16.83 | 533,825 | +0.26(+1.59%) |
Dec 02, 2004 | 16.66 | 16.71 | 16.51 | 16.57 | 1,265,637 | -0.15(-0.89%) |