Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.42 | 15.49 | 15.31 | 15.44 | 466,366 | -0.01(-0.06%) |
Feb 25, 2005 | 15.29 | 15.51 | 15.19 | 15.45 | 409,918 | +0.17(+1.13%) |
Feb 24, 2005 | 14.68 | 15.32 | 14.60 | 15.27 | 388,331 | +0.59(+4.01%) |
Feb 23, 2005 | 14.56 | 14.87 | 14.51 | 14.68 | 366,167 | +0.11(+0.77%) |
Feb 22, 2005 | 14.87 | 14.98 | 14.49 | 14.57 | 225,218 | -0.46(-3.05%) |
Feb 18, 2005 | 15.25 | 15.28 | 14.93 | 15.03 | 193,588 | -0.17(-1.14%) |
Feb 17, 2005 | 15.36 | 15.37 | 15.08 | 15.20 | 281,667 | -0.22(-1.40%) |
Feb 16, 2005 | 15.45 | 15.48 | 15.32 | 15.42 | 195,435 | +0.00(+0.00%) |
Feb 15, 2005 | 15.33 | 15.53 | 15.28 | 15.42 | 334,306 | +0.01(+0.06%) |
Feb 14, 2005 | 15.03 | 15.43 | 15.02 | 15.41 | 166,229 | +0.34(+2.24%) |
Feb 11, 2005 | 15.20 | 15.26 | 14.93 | 15.07 | 265,621 | -0.13(-0.86%) |
Feb 10, 2005 | 15.02 | 15.22 | 14.99 | 15.20 | 228,912 | +0.13(+0.86%) |
Feb 09, 2005 | 15.66 | 15.66 | 15.06 | 15.07 | 282,706 | -0.58(-3.71%) |
Feb 08, 2005 | 15.57 | 15.76 | 15.51 | 15.65 | 260,888 | +0.08(+0.50%) |
Feb 07, 2005 | 15.58 | 15.62 | 15.19 | 15.58 | 310,180 | +0.05(+0.33%) |
Feb 04, 2005 | 15.38 | 15.52 | 15.33 | 15.52 | 266,429 | +0.08(+0.50%) |
Feb 03, 2005 | 15.40 | 15.49 | 15.20 | 15.45 | 227,988 | +0.04(+0.28%) |
Feb 02, 2005 | 15.38 | 15.51 | 15.32 | 15.40 | 228,912 | +0.03(+0.17%) |
Feb 01, 2005 | 15.53 | 15.61 | 15.32 | 15.38 | 341,579 | -0.16(-1.06%) |
Jan 31, 2005 | 15.16 | 15.58 | 15.16 | 15.54 | 406,224 | +0.51(+3.40%) |
Jan 28, 2005 | 15.09 | 15.22 | 14.95 | 15.03 | 239,763 | -0.09(-0.57%) |
Jan 27, 2005 | 15.20 | 15.26 | 15.02 | 15.12 | 358,086 | -0.03(-0.23%) |
Jan 26, 2005 | 15.08 | 15.19 | 14.98 | 15.15 | 436,699 | +0.16(+1.04%) |
Jan 25, 2005 | 15.03 | 15.18 | 14.94 | 15.00 | 229,604 | +0.01(+0.06%) |
Jan 24, 2005 | 15.00 | 15.13 | 14.94 | 14.99 | 379,327 | +0.04(+0.29%) |
Jan 21, 2005 | 15.13 | 15.13 | 14.88 | 14.94 | 291,825 | -0.05(-0.35%) |
Jan 20, 2005 | 15.25 | 15.25 | 14.99 | 15.00 | 342,964 | -0.38(-2.48%) |
Jan 19, 2005 | 15.39 | 15.66 | 15.32 | 15.38 | 541,401 | -0.09(-0.56%) |
Jan 18, 2005 | 15.01 | 15.52 | 14.87 | 15.46 | 247,035 | +0.36(+2.41%) |
Jan 14, 2005 | 14.92 | 15.18 | 14.82 | 15.10 | 287,439 | +0.27(+1.81%) |
Jan 13, 2005 | 15.01 | 15.10 | 14.77 | 14.83 | 287,785 | -0.15(-0.98%) |
Jan 12, 2005 | 15.07 | 15.07 | 14.79 | 14.98 | 321,262 | -0.14(-0.92%) |
Jan 11, 2005 | 15.15 | 15.38 | 14.93 | 15.12 | 223,948 | +0.02(+0.11%) |
Jan 10, 2005 | 14.84 | 15.37 | 14.84 | 15.10 | 211,596 | +0.23(+1.51%) |
Jan 07, 2005 | 15.25 | 15.43 | 14.87 | 14.87 | 265,621 | -0.36(-2.39%) |
Jan 06, 2005 | 15.17 | 15.36 | 15.09 | 15.24 | 250,729 | +0.09(+0.57%) |
Jan 05, 2005 | 15.39 | 15.51 | 15.08 | 15.15 | 347,004 | -0.33(-2.13%) |
Jan 04, 2005 | 15.67 | 15.68 | 15.38 | 15.48 | 402,645 | -0.12(-0.78%) |
Jan 03, 2005 | 15.76 | 16.10 | 15.52 | 15.60 | 537,707 | -0.13(-0.83%) |
Dec 31, 2004 | 16.00 | 16.03 | 15.73 | 15.73 | 262,619 | -0.29(-1.78%) |
Dec 30, 2004 | 16.22 | 16.22 | 15.97 | 16.02 | 256,848 | -0.14(-0.86%) |
Dec 29, 2004 | 16.15 | 16.29 | 16.08 | 16.16 | 164,382 | -0.06(-0.37%) |
Dec 28, 2004 | 15.81 | 16.22 | 15.78 | 16.22 | 284,091 | +0.39(+2.46%) |
Dec 27, 2004 | 15.98 | 16.16 | 15.68 | 15.83 | 222,101 | -0.40(-2.46%) |
Dec 23, 2004 | 16.28 | 16.30 | 16.03 | 16.23 | 107,125 | -0.05(-0.32%) |
Dec 22, 2004 | 16.24 | 16.32 | 16.13 | 16.28 | 257,425 | +0.03(+0.21%) |
Dec 21, 2004 | 15.60 | 16.30 | 15.60 | 16.24 | 872,821 | +0.70(+4.52%) |
Dec 20, 2004 | 15.90 | 15.95 | 15.51 | 15.54 | 466,597 | -0.36(-2.23%) |
Dec 17, 2004 | 15.61 | 15.98 | 15.30 | 15.90 | 862,432 | +0.20(+1.27%) |
Dec 16, 2004 | 15.59 | 16.18 | 15.51 | 15.70 | 1,524,119 | +0.61(+4.02%) |
Dec 15, 2004 | 14.69 | 15.16 | 14.68 | 15.09 | 371,592 | +0.36(+2.47%) |
Dec 14, 2004 | 14.55 | 14.74 | 14.53 | 14.73 | 279,935 | +0.15(+1.01%) |
Dec 13, 2004 | 14.26 | 14.68 | 14.26 | 14.58 | 350,929 | +0.20(+1.39%) |
Dec 10, 2004 | 14.29 | 14.61 | 14.09 | 14.38 | 346,658 | -0.12(-0.84%) |
Dec 09, 2004 | 14.87 | 14.87 | 14.35 | 14.50 | 398,720 | -0.42(-2.79%) |
Dec 08, 2004 | 14.73 | 14.93 | 14.65 | 14.92 | 317,337 | +0.27(+1.83%) |
Dec 07, 2004 | 14.93 | 15.03 | 14.64 | 14.65 | 278,319 | -0.24(-1.63%) |
Dec 06, 2004 | 14.87 | 15.06 | 14.74 | 14.89 | 452,052 | +0.10(+0.70%) |
Dec 03, 2004 | 14.77 | 15.03 | 14.64 | 14.79 | 701,974 | -0.27(-1.78%) |
Dec 02, 2004 | 13.70 | 15.19 | 13.64 | 15.06 | 1,709,280 | +1.37(+10.00%) |