Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.50 | 15.50 | 15.36 | 15.42 | 21,726 | -0.10(-0.66%) |
Feb 25, 2005 | 15.36 | 15.52 | 15.35 | 15.52 | 24,758 | +0.13(+0.85%) |
Feb 24, 2005 | 15.19 | 15.39 | 15.19 | 15.39 | 24,000 | +0.12(+0.78%) |
Feb 23, 2005 | 15.28 | 15.28 | 15.21 | 15.27 | 29,558 | +0.08(+0.49%) |
Feb 22, 2005 | 15.32 | 15.40 | 15.19 | 15.20 | 123,034 | -0.22(-1.41%) |
Feb 18, 2005 | 15.41 | 15.45 | 15.37 | 15.42 | 16,674 | +0.01(+0.05%) |
Feb 17, 2005 | 15.54 | 15.54 | 15.41 | 15.41 | 19,453 | -0.15(-0.94%) |
Feb 16, 2005 | 15.54 | 15.56 | 15.50 | 15.56 | 59,369 | -0.00(-0.03%) |
Feb 15, 2005 | 15.48 | 15.61 | 15.46 | 15.56 | 90,191 | +0.04(+0.28%) |
Feb 14, 2005 | 15.48 | 15.52 | 15.46 | 15.52 | 62,148 | +0.03(+0.18%) |
Feb 11, 2005 | 15.31 | 15.52 | 15.31 | 15.49 | 49,517 | +0.13(+0.85%) |
Feb 10, 2005 | 15.33 | 15.37 | 15.24 | 15.36 | 57,096 | +0.05(+0.31%) |
Feb 09, 2005 | 15.47 | 15.47 | 15.28 | 15.31 | 25,769 | -0.20(-1.28%) |
Feb 08, 2005 | 15.50 | 15.54 | 15.45 | 15.51 | 9,347 | +0.03(+0.18%) |
Feb 07, 2005 | 15.45 | 15.53 | 15.45 | 15.48 | 70,486 | +0.04(+0.23%) |
Feb 04, 2005 | 15.32 | 15.48 | 15.32 | 15.45 | 24,000 | +0.15(+0.98%) |
Feb 03, 2005 | 15.31 | 15.34 | 15.24 | 15.29 | 152,340 | -0.09(-0.57%) |
Feb 02, 2005 | 15.32 | 15.39 | 15.32 | 15.38 | 43,201 | +0.05(+0.34%) |
Feb 01, 2005 | 15.26 | 15.33 | 15.24 | 15.33 | 44,211 | +0.08(+0.49%) |
Jan 31, 2005 | 15.24 | 15.26 | 15.18 | 15.26 | 41,432 | +0.20(+1.31%) |
Jan 28, 2005 | 15.20 | 15.20 | 15.04 | 15.06 | 17,684 | -0.11(-0.70%) |
Jan 27, 2005 | 15.14 | 15.18 | 15.10 | 15.16 | 26,779 | +0.02(+0.13%) |
Jan 26, 2005 | 15.14 | 15.19 | 15.10 | 15.14 | 107,623 | +0.11(+0.71%) |
Jan 25, 2005 | 15.12 | 15.13 | 15.04 | 15.04 | 32,085 | +0.08(+0.50%) |
Jan 24, 2005 | 15.12 | 15.12 | 14.96 | 14.96 | 46,232 | -0.16(-1.07%) |
Jan 21, 2005 | 15.19 | 15.24 | 15.07 | 15.12 | 33,095 | -0.05(-0.34%) |
Jan 20, 2005 | 15.28 | 15.29 | 15.17 | 15.18 | 53,306 | -0.14(-0.93%) |
Jan 19, 2005 | 15.46 | 15.48 | 15.31 | 15.32 | 56,590 | -0.15(-0.95%) |
Jan 18, 2005 | 15.32 | 15.48 | 15.27 | 15.46 | 56,843 | +0.08(+0.54%) |
Jan 14, 2005 | 15.29 | 15.39 | 15.29 | 15.38 | 33,853 | +0.13(+0.88%) |
Jan 13, 2005 | 15.42 | 15.43 | 15.24 | 15.25 | 42,948 | -0.17(-1.13%) |
Jan 12, 2005 | 15.35 | 15.42 | 15.25 | 15.42 | 27,537 | +0.08(+0.49%) |
Jan 11, 2005 | 15.42 | 15.42 | 15.33 | 15.35 | 32,590 | -0.08(-0.49%) |
Jan 10, 2005 | 15.33 | 15.53 | 15.33 | 15.42 | 45,474 | +0.03(+0.18%) |
Jan 07, 2005 | 15.41 | 15.43 | 15.32 | 15.39 | 119,497 | +0.00(+0.03%) |
Jan 06, 2005 | 15.41 | 15.43 | 15.32 | 15.39 | 81,096 | +0.05(+0.34%) |
Jan 05, 2005 | 15.44 | 15.49 | 15.34 | 15.34 | 75,033 | -0.07(-0.46%) |
Jan 04, 2005 | 15.67 | 15.70 | 15.37 | 15.41 | 94,234 | -0.23(-1.44%) |
Jan 03, 2005 | 15.86 | 15.86 | 15.63 | 15.63 | 284,975 | -0.12(-0.75%) |
Dec 31, 2004 | 15.79 | 15.85 | 15.75 | 15.75 | 47,495 | -0.08(-0.52%) |
Dec 30, 2004 | 15.83 | 15.86 | 15.80 | 15.84 | 43,706 | +0.02(+0.13%) |
Dec 29, 2004 | 15.76 | 15.83 | 15.76 | 15.82 | 82,865 | +0.05(+0.30%) |
Dec 28, 2004 | 15.78 | 15.78 | 15.73 | 15.77 | 145,519 | +0.09(+0.58%) |
Dec 27, 2004 | 15.73 | 15.76 | 15.65 | 15.68 | 28,295 | -0.05(-0.30%) |
Dec 23, 2004 | 15.74 | 15.77 | 15.70 | 15.73 | 43,201 | -0.07(-0.43%) |
Dec 22, 2004 | 15.68 | 15.82 | 15.68 | 15.79 | 33,853 | +0.08(+0.50%) |
Dec 21, 2004 | 15.65 | 15.71 | 15.59 | 15.71 | 35,369 | +0.16(+1.02%) |
Dec 20, 2004 | 15.67 | 15.71 | 15.54 | 15.56 | 34,611 | -0.10(-0.63%) |
Dec 17, 2004 | 15.73 | 15.73 | 15.59 | 15.65 | 75,033 | -0.10(-0.65%) |
Dec 16, 2004 | 15.77 | 15.82 | 15.69 | 15.76 | 70,738 | -0.00(-0.03%) |
Dec 15, 2004 | 15.71 | 15.81 | 15.69 | 15.76 | 48,253 | +0.03(+0.20%) |
Dec 14, 2004 | 15.67 | 15.78 | 15.65 | 15.73 | 51,538 | +0.07(+0.45%) |
Dec 13, 2004 | 15.65 | 15.66 | 15.54 | 15.66 | 33,348 | +0.12(+0.79%) |
Dec 10, 2004 | 15.55 | 15.58 | 15.49 | 15.54 | 608,857 | -0.05(-0.30%) |
Dec 09, 2004 | 15.38 | 15.61 | 15.35 | 15.58 | 34,106 | +0.08(+0.48%) |
Dec 08, 2004 | 15.39 | 15.54 | 15.39 | 15.51 | 39,158 | +0.07(+0.46%) |
Dec 07, 2004 | 15.60 | 15.65 | 15.44 | 15.44 | 42,948 | -0.17(-1.07%) |
Dec 06, 2004 | 15.62 | 15.64 | 15.53 | 15.60 | 138,698 | -0.05(-0.33%) |
Dec 03, 2004 | 15.64 | 15.72 | 15.60 | 15.65 | 40,169 | +0.04(+0.25%) |
Dec 02, 2004 | 15.56 | 15.68 | 15.56 | 15.62 | 79,580 | +0.05(+0.33%) |