Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.35 | 15.42 | 14.90 | 15.03 | 113,152 | -0.34(-2.21%) |
Feb 25, 2005 | 15.12 | 15.37 | 14.98 | 15.37 | 53,220 | +0.22(+1.44%) |
Feb 24, 2005 | 15.03 | 15.19 | 14.83 | 15.15 | 98,169 | +0.21(+1.37%) |
Feb 23, 2005 | 15.15 | 15.29 | 14.94 | 14.95 | 172,460 | -0.13(-0.89%) |
Feb 22, 2005 | 15.10 | 15.23 | 15.00 | 15.08 | 140,465 | -0.08(-0.51%) |
Feb 18, 2005 | 15.23 | 15.23 | 15.06 | 15.16 | 84,747 | -0.04(-0.29%) |
Feb 17, 2005 | 15.33 | 15.40 | 15.12 | 15.20 | 135,471 | -0.17(-1.13%) |
Feb 16, 2005 | 15.45 | 15.49 | 15.31 | 15.38 | 115,649 | -0.11(-0.70%) |
Feb 15, 2005 | 15.55 | 15.66 | 15.40 | 15.49 | 152,327 | +0.10(+0.67%) |
Feb 14, 2005 | 15.52 | 15.52 | 15.31 | 15.38 | 116,430 | -0.13(-0.87%) |
Feb 11, 2005 | 15.21 | 15.82 | 15.06 | 15.52 | 144,367 | +0.31(+2.02%) |
Feb 10, 2005 | 15.28 | 15.28 | 14.99 | 15.21 | 139,997 | +0.01(+0.04%) |
Feb 09, 2005 | 15.38 | 15.45 | 15.18 | 15.20 | 193,374 | -0.19(-1.25%) |
Feb 08, 2005 | 15.23 | 15.44 | 15.22 | 15.40 | 149,985 | +0.17(+1.09%) |
Feb 07, 2005 | 15.22 | 15.36 | 15.22 | 15.23 | 212,571 | +0.06(+0.38%) |
Feb 04, 2005 | 15.03 | 15.23 | 15.03 | 15.17 | 77,724 | +0.03(+0.21%) |
Feb 03, 2005 | 15.22 | 15.22 | 15.06 | 15.14 | 188,067 | -0.14(-0.92%) |
Feb 02, 2005 | 15.25 | 15.40 | 15.13 | 15.28 | 205,079 | +0.02(+0.13%) |
Feb 01, 2005 | 15.25 | 15.47 | 15.19 | 15.26 | 337,117 | -0.02(-0.13%) |
Jan 31, 2005 | 14.70 | 15.32 | 14.67 | 15.28 | 289,202 | +0.70(+4.84%) |
Jan 28, 2005 | 14.86 | 14.86 | 14.45 | 14.58 | 228,646 | -0.26(-1.73%) |
Jan 27, 2005 | 14.81 | 14.95 | 14.67 | 14.83 | 176,206 | +0.03(+0.17%) |
Jan 26, 2005 | 15.16 | 15.21 | 14.61 | 14.81 | 379,100 | -0.43(-2.82%) |
Jan 25, 2005 | 15.73 | 15.73 | 15.20 | 15.24 | 308,555 | -0.49(-3.10%) |
Jan 24, 2005 | 15.81 | 15.97 | 15.66 | 15.72 | 78,504 | -0.10(-0.61%) |
Jan 21, 2005 | 15.76 | 16.02 | 15.72 | 15.82 | 153,731 | -0.04(-0.28%) |
Jan 20, 2005 | 15.83 | 16.00 | 15.70 | 15.86 | 165,905 | -0.05(-0.32%) |
Jan 19, 2005 | 16.18 | 16.32 | 15.81 | 15.92 | 198,212 | -0.33(-2.05%) |
Jan 18, 2005 | 15.99 | 16.32 | 15.83 | 16.25 | 276,716 | +0.20(+1.24%) |
Jan 14, 2005 | 16.11 | 16.16 | 15.99 | 16.05 | 214,443 | +0.03(+0.16%) |
Jan 13, 2005 | 16.09 | 16.15 | 15.97 | 16.02 | 166,685 | +0.00(+0.00%) |
Jan 12, 2005 | 16.18 | 16.22 | 15.88 | 16.02 | 167,622 | -0.18(-1.11%) |
Jan 11, 2005 | 16.25 | 16.28 | 16.11 | 16.20 | 126,731 | -0.04(-0.24%) |
Jan 10, 2005 | 16.18 | 16.48 | 16.15 | 16.24 | 265,479 | +0.06(+0.40%) |
Jan 07, 2005 | 16.68 | 16.82 | 16.18 | 16.18 | 186,975 | -0.44(-2.62%) |
Jan 06, 2005 | 16.85 | 16.92 | 16.61 | 16.61 | 124,702 | -0.15(-0.92%) |
Jan 05, 2005 | 17.08 | 17.18 | 16.77 | 16.77 | 192,281 | -0.25(-1.47%) |
Jan 04, 2005 | 17.34 | 17.36 | 17.02 | 17.02 | 154,043 | -0.32(-1.85%) |
Jan 03, 2005 | 18.04 | 18.13 | 17.25 | 17.34 | 203,831 | -0.76(-4.21%) |
Dec 31, 2004 | 17.96 | 18.10 | 17.85 | 18.10 | 142,182 | +0.16(+0.89%) |
Dec 30, 2004 | 17.78 | 18.00 | 17.78 | 17.94 | 83,186 | +0.06(+0.32%) |
Dec 29, 2004 | 17.94 | 17.97 | 17.86 | 17.88 | 60,712 | -0.11(-0.61%) |
Dec 28, 2004 | 17.72 | 17.99 | 17.69 | 17.99 | 135,471 | +0.34(+1.92%) |
Dec 27, 2004 | 17.70 | 17.79 | 17.63 | 17.65 | 72,729 | -0.15(-0.86%) |
Dec 23, 2004 | 17.72 | 17.82 | 17.63 | 17.81 | 81,157 | +0.19(+1.05%) |
Dec 22, 2004 | 17.53 | 17.63 | 17.53 | 17.62 | 131,413 | +0.06(+0.37%) |
Dec 21, 2004 | 17.38 | 17.61 | 17.38 | 17.56 | 134,378 | +0.24(+1.37%) |
Dec 20, 2004 | 17.43 | 17.59 | 17.27 | 17.32 | 118,303 | -0.11(-0.63%) |
Dec 17, 2004 | 17.62 | 17.64 | 17.32 | 17.43 | 128,291 | -0.23(-1.31%) |
Dec 16, 2004 | 18.07 | 18.07 | 17.50 | 17.66 | 218,970 | -0.36(-1.99%) |
Dec 15, 2004 | 17.82 | 18.05 | 17.77 | 18.02 | 122,361 | +0.13(+0.75%) |
Dec 14, 2004 | 17.68 | 17.94 | 17.66 | 17.88 | 119,083 | +0.20(+1.16%) |
Dec 13, 2004 | 17.43 | 17.68 | 17.43 | 17.68 | 132,661 | +0.12(+0.69%) |
Dec 10, 2004 | 17.56 | 17.68 | 17.40 | 17.56 | 108,158 | -0.03(-0.18%) |
Dec 09, 2004 | 17.62 | 17.63 | 17.31 | 17.59 | 69,296 | -0.10(-0.54%) |
Dec 08, 2004 | 17.43 | 17.86 | 17.43 | 17.68 | 105,349 | +0.29(+1.66%) |
Dec 07, 2004 | 17.88 | 17.97 | 17.38 | 17.40 | 112,372 | -0.58(-3.24%) |
Dec 06, 2004 | 17.90 | 18.10 | 17.86 | 17.98 | 89,273 | +0.08(+0.43%) |
Dec 03, 2004 | 18.14 | 18.18 | 17.90 | 17.90 | 92,551 | -0.20(-1.10%) |
Dec 02, 2004 | 18.13 | 18.26 | 18.10 | 18.10 | 108,782 | -0.06(-0.35%) |