Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.73 | 15.73 | 15.33 | 15.33 | 10,428 | -0.42(-2.67%) |
Feb 25, 2005 | 15.55 | 15.75 | 15.46 | 15.75 | 4,204 | +0.19(+1.21%) |
Feb 24, 2005 | 14.92 | 15.56 | 14.91 | 15.56 | 12,121 | +0.56(+3.75%) |
Feb 23, 2005 | 15.07 | 15.22 | 14.80 | 15.00 | 18,636 | +0.10(+0.65%) |
Feb 22, 2005 | 15.63 | 15.63 | 14.86 | 14.90 | 32,046 | -0.73(-4.70%) |
Feb 18, 2005 | 15.94 | 15.94 | 15.63 | 15.63 | 8,781 | -0.13(-0.81%) |
Feb 17, 2005 | 15.91 | 15.97 | 15.74 | 15.76 | 10,272 | -0.21(-1.34%) |
Feb 16, 2005 | 15.65 | 16.00 | 15.54 | 15.98 | 76,509 | +0.36(+2.33%) |
Feb 15, 2005 | 15.57 | 15.83 | 15.52 | 15.61 | 7,538 | -0.17(-1.09%) |
Feb 14, 2005 | 15.81 | 15.84 | 15.63 | 15.79 | 21,422 | +0.08(+0.53%) |
Feb 11, 2005 | 15.20 | 15.72 | 14.94 | 15.70 | 13,751 | +0.72(+4.80%) |
Feb 10, 2005 | 15.19 | 15.19 | 14.71 | 14.98 | 12,556 | -0.21(-1.38%) |
Feb 09, 2005 | 15.82 | 15.83 | 15.19 | 15.19 | 11,909 | -0.61(-3.89%) |
Feb 08, 2005 | 15.79 | 15.84 | 15.78 | 15.81 | 3,019 | +0.05(+0.33%) |
Feb 07, 2005 | 15.74 | 15.83 | 15.67 | 15.76 | 8,027 | +0.09(+0.57%) |
Feb 04, 2005 | 15.31 | 15.66 | 15.23 | 15.66 | 5,462 | +0.54(+3.57%) |
Feb 03, 2005 | 15.74 | 15.74 | 14.89 | 15.13 | 16,542 | -0.49(-3.17%) |
Feb 02, 2005 | 15.82 | 15.84 | 15.53 | 15.62 | 16,813 | -0.12(-0.76%) |
Feb 01, 2005 | 15.82 | 15.84 | 15.61 | 15.74 | 35,564 | -0.06(-0.38%) |
Jan 31, 2005 | 15.06 | 15.82 | 15.06 | 15.80 | 12,117 | +0.89(+5.99%) |
Jan 28, 2005 | 14.93 | 15.05 | 14.77 | 14.91 | 43,742 | +0.01(+0.05%) |
Jan 27, 2005 | 14.68 | 14.98 | 14.58 | 14.90 | 11,177 | +0.22(+1.53%) |
Jan 26, 2005 | 14.55 | 14.74 | 14.40 | 14.68 | 22,490 | +0.23(+1.61%) |
Jan 25, 2005 | 14.48 | 14.58 | 14.31 | 14.44 | 5,267 | +0.20(+1.37%) |
Jan 24, 2005 | 14.35 | 14.61 | 14.25 | 14.25 | 34,145 | +0.46(+3.37%) |
Jan 21, 2005 | 13.99 | 14.00 | 13.65 | 13.78 | 7,211 | +0.01(+0.05%) |
Jan 20, 2005 | 13.90 | 13.97 | 13.78 | 13.78 | 8,215 | -0.24(-1.69%) |
Jan 19, 2005 | 14.62 | 14.62 | 13.95 | 14.01 | 19,549 | -0.51(-3.49%) |
Jan 18, 2005 | 14.56 | 14.56 | 14.26 | 14.52 | 4,851 | +0.26(+1.84%) |
Jan 14, 2005 | 14.21 | 14.29 | 14.05 | 14.26 | 9,781 | +0.22(+1.55%) |
Jan 13, 2005 | 14.16 | 14.42 | 13.99 | 14.04 | 12,978 | -0.33(-2.30%) |
Jan 12, 2005 | 14.62 | 14.71 | 14.17 | 14.37 | 8,243 | -0.27(-1.84%) |
Jan 11, 2005 | 14.76 | 14.76 | 14.62 | 14.64 | 12,148 | -0.16(-1.06%) |
Jan 10, 2005 | 14.96 | 15.10 | 14.80 | 14.80 | 10,663 | +0.07(+0.51%) |
Jan 07, 2005 | 15.16 | 15.16 | 14.66 | 14.72 | 14,043 | -0.37(-2.44%) |
Jan 06, 2005 | 15.00 | 15.15 | 15.00 | 15.09 | 3,084 | +0.09(+0.60%) |
Jan 05, 2005 | 15.11 | 15.23 | 15.00 | 15.00 | 11,957 | -0.20(-1.28%) |
Jan 04, 2005 | 15.30 | 15.34 | 15.10 | 15.19 | 14,827 | +0.08(+0.50%) |
Jan 03, 2005 | 15.20 | 15.22 | 15.01 | 15.12 | 28,824 | +0.04(+0.25%) |
Dec 31, 2004 | 15.40 | 15.40 | 15.08 | 15.08 | 6,563 | -0.59(-3.78%) |
Dec 30, 2004 | 15.94 | 15.94 | 15.37 | 15.67 | 25,870 | -0.13(-0.81%) |
Dec 29, 2004 | 15.91 | 15.96 | 15.80 | 15.80 | 13,868 | -0.15(-0.94%) |
Dec 28, 2004 | 15.97 | 15.98 | 15.90 | 15.95 | 9,734 | +0.10(+0.62%) |
Dec 27, 2004 | 16.21 | 16.21 | 15.80 | 15.85 | 34,805 | -0.37(-2.27%) |
Dec 23, 2004 | 16.21 | 16.22 | 16.12 | 16.22 | 6,934 | +0.19(+1.17%) |
Dec 22, 2004 | 16.21 | 16.21 | 16.02 | 16.03 | 4,934 | -0.18(-1.11%) |
Dec 21, 2004 | 16.20 | 16.21 | 16.11 | 16.21 | 2,800 | +0.28(+1.74%) |
Dec 20, 2004 | 15.75 | 16.01 | 15.75 | 15.94 | 4,800 | +0.00(+0.00%) |
Dec 17, 2004 | 15.94 | 16.01 | 15.90 | 15.94 | 14,935 | +0.00(+0.00%) |
Dec 16, 2004 | 16.07 | 16.07 | 15.94 | 15.94 | 15,069 | -0.17(-1.02%) |
Dec 15, 2004 | 16.11 | 16.18 | 15.64 | 16.10 | 32,138 | +0.17(+1.04%) |
Dec 14, 2004 | 15.56 | 15.95 | 15.56 | 15.94 | 5,067 | +0.17(+1.05%) |
Dec 13, 2004 | 15.72 | 15.86 | 15.07 | 15.77 | 21,603 | +0.08(+0.53%) |
Dec 10, 2004 | 15.74 | 15.74 | 15.37 | 15.69 | 11,068 | +0.32(+2.10%) |
Dec 09, 2004 | 15.21 | 15.59 | 15.02 | 15.37 | 4,667 | -0.25(-1.58%) |
Dec 08, 2004 | 15.31 | 15.61 | 14.84 | 15.61 | 14,935 | +0.72(+4.83%) |
Dec 07, 2004 | 15.75 | 15.75 | 14.88 | 14.89 | 16,269 | -0.57(-3.69%) |
Dec 06, 2004 | 15.60 | 16.10 | 15.38 | 15.46 | 25,203 | -0.87(-5.33%) |
Dec 03, 2004 | 16.50 | 16.62 | 16.33 | 16.33 | 6,534 | -0.17(-1.05%) |
Dec 02, 2004 | 16.51 | 16.74 | 16.50 | 16.50 | 12,668 | +0.00(+0.00%) |