Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.32 | 15.42 | 15.17 | 15.30 | 548,821 | -0.12(-0.78%) |
Feb 25, 2005 | 15.45 | 15.52 | 15.13 | 15.42 | 260,579 | +0.04(+0.24%) |
Feb 24, 2005 | 15.16 | 15.44 | 14.82 | 15.39 | 382,635 | +0.22(+1.47%) |
Feb 23, 2005 | 15.68 | 15.68 | 15.08 | 15.16 | 424,289 | +0.14(+0.93%) |
Feb 22, 2005 | 15.66 | 15.66 | 15.02 | 15.02 | 492,421 | -0.64(-4.09%) |
Feb 18, 2005 | 15.89 | 15.89 | 15.56 | 15.66 | 168,983 | -0.16(-1.00%) |
Feb 17, 2005 | 16.12 | 16.18 | 15.79 | 15.82 | 209,884 | -0.25(-1.56%) |
Feb 16, 2005 | 16.01 | 16.07 | 15.87 | 16.07 | 199,121 | +0.09(+0.58%) |
Feb 15, 2005 | 15.97 | 16.18 | 15.90 | 15.98 | 233,025 | -0.06(-0.35%) |
Feb 14, 2005 | 16.06 | 16.31 | 15.95 | 16.04 | 243,573 | -0.03(-0.17%) |
Feb 11, 2005 | 15.89 | 16.27 | 15.81 | 16.06 | 199,982 | +0.00(+0.00%) |
Feb 10, 2005 | 16.18 | 16.41 | 15.89 | 16.06 | 230,872 | -0.12(-0.75%) |
Feb 09, 2005 | 16.51 | 16.65 | 16.18 | 16.18 | 268,867 | -0.48(-2.90%) |
Feb 08, 2005 | 16.38 | 16.73 | 16.37 | 16.67 | 437,958 | +0.33(+2.05%) |
Feb 07, 2005 | 16.43 | 16.63 | 16.30 | 16.33 | 291,900 | -0.09(-0.57%) |
Feb 04, 2005 | 16.39 | 16.52 | 16.18 | 16.43 | 532,137 | +0.05(+0.28%) |
Feb 03, 2005 | 16.81 | 16.82 | 16.18 | 16.38 | 970,096 | -0.66(-3.87%) |
Feb 02, 2005 | 16.41 | 17.04 | 16.41 | 17.04 | 623,948 | +0.46(+2.80%) |
Feb 01, 2005 | 16.44 | 16.57 | 15.83 | 16.57 | 515,454 | +0.07(+0.39%) |
Jan 31, 2005 | 16.03 | 16.61 | 16.03 | 16.51 | 265,423 | +0.62(+3.92%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.65 | 15.89 | 211,068 | -0.09(-0.58%) |
Jan 27, 2005 | 15.93 | 16.03 | 15.77 | 15.98 | 184,913 | +0.14(+0.88%) |
Jan 26, 2005 | 15.85 | 15.93 | 15.57 | 15.84 | 364,553 | -0.07(-0.47%) |
Jan 25, 2005 | 15.72 | 16.17 | 15.72 | 15.92 | 240,882 | +0.20(+1.24%) |
Jan 24, 2005 | 16.22 | 16.37 | 15.62 | 15.72 | 291,470 | -0.41(-2.53%) |
Jan 21, 2005 | 16.26 | 16.52 | 16.11 | 16.13 | 309,445 | -0.20(-1.20%) |
Jan 20, 2005 | 16.36 | 16.54 | 16.23 | 16.32 | 444,309 | -0.03(-0.17%) |
Jan 19, 2005 | 16.58 | 16.74 | 16.30 | 16.35 | 380,698 | -0.23(-1.40%) |
Jan 18, 2005 | 15.96 | 16.67 | 15.93 | 16.58 | 360,786 | +0.48(+3.00%) |
Jan 14, 2005 | 15.87 | 16.16 | 15.87 | 16.10 | 155,529 | +0.25(+1.58%) |
Jan 13, 2005 | 16.07 | 16.16 | 15.76 | 15.85 | 264,023 | -0.16(-0.99%) |
Jan 12, 2005 | 15.87 | 16.08 | 15.70 | 16.01 | 227,751 | +0.10(+0.64%) |
Jan 11, 2005 | 15.96 | 16.07 | 15.79 | 15.91 | 277,155 | -0.24(-1.50%) |
Jan 10, 2005 | 16.01 | 16.39 | 15.94 | 16.15 | 324,406 | +0.24(+1.52%) |
Jan 07, 2005 | 16.23 | 16.27 | 15.85 | 15.91 | 274,787 | -0.35(-2.17%) |
Jan 06, 2005 | 16.49 | 16.75 | 16.18 | 16.26 | 336,353 | -0.20(-1.19%) |
Jan 05, 2005 | 16.25 | 16.74 | 16.21 | 16.45 | 359,602 | +0.06(+0.34%) |
Jan 04, 2005 | 16.93 | 16.93 | 16.31 | 16.40 | 406,422 | -0.30(-1.78%) |
Jan 03, 2005 | 17.15 | 17.35 | 16.59 | 16.70 | 518,576 | -0.45(-2.60%) |
Dec 31, 2004 | 17.37 | 17.43 | 17.05 | 17.14 | 208,808 | -0.14(-0.81%) |
Dec 30, 2004 | 17.33 | 17.40 | 17.17 | 17.28 | 297,928 | +0.07(+0.43%) |
Dec 29, 2004 | 17.10 | 17.42 | 17.10 | 17.21 | 214,835 | -0.04(-0.22%) |
Dec 28, 2004 | 17.16 | 17.31 | 17.04 | 17.24 | 259,395 | +0.13(+0.76%) |
Dec 27, 2004 | 17.10 | 17.53 | 17.10 | 17.11 | 489,622 | +0.11(+0.66%) |
Dec 23, 2004 | 16.99 | 17.49 | 16.82 | 17.00 | 560,122 | -0.36(-2.09%) |
Dec 22, 2004 | 15.81 | 17.52 | 15.56 | 17.36 | 1,777,667 | +1.77(+11.38%) |
Dec 21, 2004 | 15.44 | 15.90 | 15.44 | 15.59 | 673,029 | +0.15(+0.96%) |
Dec 20, 2004 | 16.07 | 16.07 | 15.44 | 15.44 | 649,996 | -0.47(-2.98%) |
Dec 17, 2004 | 15.80 | 16.18 | 15.80 | 15.92 | 407,391 | +0.02(+0.12%) |
Dec 16, 2004 | 16.22 | 16.27 | 15.89 | 15.90 | 614,800 | -0.33(-2.00%) |
Dec 15, 2004 | 16.49 | 16.49 | 16.03 | 16.22 | 430,962 | -0.31(-1.85%) |
Dec 14, 2004 | 16.22 | 16.56 | 16.22 | 16.53 | 321,607 | +0.32(+1.95%) |
Dec 13, 2004 | 16.23 | 16.40 | 15.98 | 16.21 | 497,802 | -0.02(-0.11%) |
Dec 10, 2004 | 16.02 | 16.36 | 16.02 | 16.23 | 211,176 | +0.09(+0.58%) |
Dec 09, 2004 | 16.07 | 16.36 | 15.87 | 16.14 | 580,895 | -0.21(-1.31%) |
Dec 08, 2004 | 16.25 | 16.44 | 15.99 | 16.35 | 639,878 | +0.29(+1.79%) |
Dec 07, 2004 | 16.72 | 16.72 | 16.00 | 16.06 | 557,108 | -0.49(-2.97%) |
Dec 06, 2004 | 16.26 | 16.57 | 16.02 | 16.56 | 1,215,607 | -0.46(-2.68%) |
Dec 03, 2004 | 17.42 | 17.43 | 16.67 | 17.01 | 887,649 | -0.42(-2.40%) |
Dec 02, 2004 | 18.12 | 18.12 | 17.19 | 17.43 | 2,212,397 | -2.18(-11.13%) |