Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.65 | 14.74 | 14.54 | 14.58 | 81,027 | -0.12(-0.82%) |
Feb 25, 2005 | 14.47 | 14.70 | 14.44 | 14.70 | 42,266 | +0.24(+1.64%) |
Feb 24, 2005 | 14.24 | 14.49 | 14.16 | 14.46 | 67,007 | +0.23(+1.60%) |
Feb 23, 2005 | 14.31 | 14.33 | 14.16 | 14.24 | 55,255 | -0.02(-0.17%) |
Feb 22, 2005 | 14.74 | 14.78 | 14.26 | 14.26 | 123,294 | -0.46(-3.10%) |
Feb 18, 2005 | 14.99 | 14.99 | 14.69 | 14.72 | 40,204 | -0.24(-1.62%) |
Feb 17, 2005 | 15.24 | 15.24 | 14.95 | 14.96 | 36,699 | -0.16(-1.06%) |
Feb 16, 2005 | 14.98 | 15.21 | 14.96 | 15.12 | 36,287 | +0.14(+0.94%) |
Feb 15, 2005 | 14.88 | 14.99 | 14.82 | 14.98 | 41,854 | +0.16(+1.05%) |
Feb 14, 2005 | 14.89 | 14.99 | 14.78 | 14.82 | 62,265 | -0.03(-0.23%) |
Feb 11, 2005 | 14.59 | 14.91 | 14.56 | 14.86 | 64,121 | +0.24(+1.63%) |
Feb 10, 2005 | 14.62 | 14.62 | 14.56 | 14.62 | 38,967 | -0.05(-0.36%) |
Feb 09, 2005 | 14.96 | 14.99 | 14.65 | 14.67 | 50,101 | -0.29(-1.94%) |
Feb 08, 2005 | 15.06 | 15.08 | 14.93 | 14.96 | 60,410 | -0.14(-0.90%) |
Feb 07, 2005 | 14.64 | 15.10 | 14.64 | 15.10 | 104,325 | +0.46(+3.11%) |
Feb 04, 2005 | 14.50 | 14.67 | 14.49 | 14.64 | 61,234 | +0.19(+1.31%) |
Feb 03, 2005 | 14.62 | 14.62 | 14.41 | 14.45 | 46,802 | -0.16(-1.13%) |
Feb 02, 2005 | 14.62 | 14.71 | 14.50 | 14.62 | 72,368 | +0.03(+0.23%) |
Feb 01, 2005 | 14.62 | 14.73 | 14.55 | 14.58 | 48,039 | -0.03(-0.23%) |
Jan 31, 2005 | 14.72 | 14.79 | 14.57 | 14.62 | 99,996 | +0.00(+0.03%) |
Jan 28, 2005 | 14.70 | 14.73 | 14.53 | 14.61 | 51,338 | -0.02(-0.17%) |
Jan 27, 2005 | 14.65 | 14.76 | 14.58 | 14.64 | 53,606 | -0.09(-0.59%) |
Jan 26, 2005 | 14.65 | 14.73 | 14.53 | 14.73 | 38,142 | +0.02(+0.17%) |
Jan 25, 2005 | 15.05 | 15.05 | 14.53 | 14.70 | 99,583 | +0.01(+0.10%) |
Jan 24, 2005 | 14.79 | 14.89 | 14.67 | 14.69 | 57,523 | -0.07(-0.49%) |
Jan 21, 2005 | 14.89 | 15.03 | 14.66 | 14.76 | 41,854 | -0.13(-0.88%) |
Jan 20, 2005 | 14.88 | 15.13 | 14.74 | 14.89 | 149,066 | -0.03(-0.23%) |
Jan 19, 2005 | 14.96 | 15.04 | 14.81 | 14.92 | 70,718 | -0.01(-0.10%) |
Jan 18, 2005 | 14.64 | 14.96 | 14.56 | 14.94 | 56,905 | +0.34(+2.33%) |
Jan 14, 2005 | 14.36 | 14.61 | 14.36 | 14.60 | 52,781 | +0.29(+2.03%) |
Jan 13, 2005 | 14.30 | 14.57 | 14.30 | 14.31 | 236,485 | +0.00(+0.00%) |
Jan 12, 2005 | 14.35 | 14.38 | 14.26 | 14.31 | 127,623 | +0.04(+0.27%) |
Jan 11, 2005 | 14.33 | 14.45 | 14.10 | 14.27 | 132,984 | -0.13(-0.91%) |
Jan 10, 2005 | 14.36 | 14.55 | 14.36 | 14.40 | 72,986 | +0.07(+0.51%) |
Jan 07, 2005 | 14.64 | 14.72 | 14.33 | 14.33 | 125,768 | -0.38(-2.57%) |
Jan 06, 2005 | 14.72 | 14.78 | 14.55 | 14.71 | 127,623 | -0.10(-0.66%) |
Jan 05, 2005 | 15.45 | 15.45 | 14.80 | 14.80 | 128,448 | -0.69(-4.45%) |
Jan 04, 2005 | 15.64 | 15.73 | 15.45 | 15.49 | 57,317 | -0.10(-0.65%) |
Jan 03, 2005 | 15.58 | 15.83 | 15.52 | 15.59 | 65,358 | +0.01(+0.06%) |
Dec 31, 2004 | 15.68 | 15.68 | 15.52 | 15.58 | 44,740 | -0.07(-0.43%) |
Dec 30, 2004 | 15.64 | 15.66 | 15.57 | 15.65 | 21,442 | +0.00(+0.00%) |
Dec 29, 2004 | 15.59 | 15.67 | 15.54 | 15.65 | 59,791 | -0.04(-0.28%) |
Dec 28, 2004 | 15.28 | 15.72 | 15.28 | 15.70 | 216,074 | -0.46(-2.82%) |
Dec 27, 2004 | 16.10 | 16.15 | 15.96 | 16.15 | 48,039 | +0.05(+0.30%) |
Dec 23, 2004 | 16.01 | 16.13 | 15.98 | 16.10 | 21,854 | +0.05(+0.30%) |
Dec 22, 2004 | 16.05 | 16.05 | 16.01 | 16.05 | 22,060 | +0.01(+0.06%) |
Dec 21, 2004 | 15.90 | 16.05 | 15.90 | 16.04 | 37,936 | +0.11(+0.67%) |
Dec 20, 2004 | 16.19 | 16.24 | 15.94 | 15.94 | 41,854 | -0.26(-1.59%) |
Dec 17, 2004 | 16.15 | 16.19 | 15.96 | 16.19 | 48,864 | +0.05(+0.30%) |
Dec 16, 2004 | 16.23 | 16.28 | 16.06 | 16.15 | 26,803 | -0.06(-0.36%) |
Dec 15, 2004 | 16.27 | 16.33 | 16.13 | 16.20 | 48,039 | -0.03(-0.21%) |
Dec 14, 2004 | 16.37 | 16.41 | 16.11 | 16.24 | 49,482 | -0.49(-2.96%) |
Dec 13, 2004 | 16.54 | 16.73 | 16.54 | 16.73 | 61,234 | +0.19(+1.15%) |
Dec 10, 2004 | 16.46 | 16.68 | 16.46 | 16.54 | 59,997 | +0.08(+0.47%) |
Dec 09, 2004 | 16.35 | 16.47 | 16.07 | 16.47 | 37,318 | +0.15(+0.92%) |
Dec 08, 2004 | 16.07 | 16.32 | 16.07 | 16.32 | 46,802 | +0.25(+1.54%) |
Dec 07, 2004 | 16.52 | 16.52 | 16.06 | 16.07 | 52,162 | -0.46(-2.76%) |
Dec 06, 2004 | 16.46 | 16.59 | 16.42 | 16.52 | 32,163 | +0.02(+0.15%) |
Dec 03, 2004 | 16.49 | 16.55 | 16.46 | 16.50 | 42,266 | +0.01(+0.06%) |
Dec 02, 2004 | 16.49 | 16.61 | 16.40 | 16.49 | 56,492 | -0.03(-0.21%) |