Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.41 | 15.51 | 15.08 | 15.30 | 916,989 | -0.04(-0.24%) |
Feb 25, 2005 | 15.21 | 15.62 | 15.19 | 15.34 | 1,612,877 | +0.06(+0.38%) |
Feb 24, 2005 | 15.07 | 15.32 | 15.03 | 15.28 | 654,816 | +0.13(+0.87%) |
Feb 23, 2005 | 15.05 | 15.33 | 15.04 | 15.15 | 762,971 | +0.06(+0.39%) |
Feb 22, 2005 | 15.19 | 15.34 | 14.97 | 15.09 | 758,453 | -0.18(-1.15%) |
Feb 18, 2005 | 15.38 | 15.48 | 15.20 | 15.27 | 488,750 | -0.05(-0.33%) |
Feb 17, 2005 | 15.48 | 15.62 | 15.27 | 15.32 | 991,876 | -0.09(-0.57%) |
Feb 16, 2005 | 14.90 | 15.55 | 14.90 | 15.40 | 819,650 | +0.42(+2.83%) |
Feb 15, 2005 | 14.84 | 15.10 | 14.83 | 14.98 | 603,477 | +0.17(+1.13%) |
Feb 14, 2005 | 15.03 | 15.04 | 14.66 | 14.81 | 671,655 | -0.15(-1.02%) |
Feb 11, 2005 | 14.97 | 15.16 | 14.80 | 14.97 | 410,715 | +0.00(+0.00%) |
Feb 10, 2005 | 14.77 | 15.00 | 14.72 | 14.97 | 435,084 | +0.25(+1.69%) |
Feb 09, 2005 | 15.11 | 15.19 | 14.68 | 14.72 | 571,715 | -0.33(-2.18%) |
Feb 08, 2005 | 15.11 | 15.11 | 14.91 | 15.05 | 783,918 | -0.06(-0.39%) |
Feb 07, 2005 | 15.03 | 15.26 | 15.01 | 15.11 | 541,459 | +0.17(+1.12%) |
Feb 04, 2005 | 14.84 | 15.01 | 14.77 | 14.94 | 515,447 | +0.04(+0.29%) |
Feb 03, 2005 | 14.92 | 14.92 | 14.61 | 14.89 | 647,286 | -0.02(-0.15%) |
Feb 02, 2005 | 14.94 | 14.96 | 14.89 | 14.92 | 1,082,370 | -0.04(-0.29%) |
Feb 01, 2005 | 14.97 | 15.03 | 14.86 | 14.96 | 676,310 | +0.00(+0.00%) |
Jan 31, 2005 | 14.82 | 15.03 | 14.69 | 14.96 | 713,138 | +0.14(+0.94%) |
Jan 28, 2005 | 14.88 | 14.92 | 14.61 | 14.82 | 565,417 | -0.05(-0.34%) |
Jan 27, 2005 | 14.99 | 15.03 | 14.81 | 14.87 | 525,030 | -0.12(-0.78%) |
Jan 26, 2005 | 15.21 | 15.23 | 14.92 | 14.99 | 899,055 | -0.14(-0.92%) |
Jan 25, 2005 | 15.23 | 15.27 | 14.96 | 15.13 | 1,119,746 | +0.55(+3.76%) |
Jan 24, 2005 | 14.69 | 14.76 | 14.50 | 14.58 | 662,346 | -0.09(-0.65%) |
Jan 21, 2005 | 14.59 | 14.83 | 14.56 | 14.67 | 661,524 | +0.09(+0.60%) |
Jan 20, 2005 | 14.75 | 14.81 | 14.54 | 14.59 | 698,489 | -0.25(-1.67%) |
Jan 19, 2005 | 14.93 | 14.94 | 14.78 | 14.84 | 485,465 | -0.09(-0.59%) |
Jan 18, 2005 | 14.90 | 15.08 | 14.84 | 14.92 | 656,733 | -0.15(-0.97%) |
Jan 14, 2005 | 14.82 | 15.08 | 14.82 | 15.07 | 726,965 | +0.28(+1.93%) |
Jan 13, 2005 | 14.63 | 15.03 | 14.51 | 14.78 | 741,066 | +0.17(+1.15%) |
Jan 12, 2005 | 14.63 | 14.64 | 14.43 | 14.62 | 654,679 | +0.04(+0.30%) |
Jan 11, 2005 | 14.73 | 14.73 | 14.44 | 14.57 | 1,027,061 | -0.15(-1.04%) |
Jan 10, 2005 | 14.62 | 14.80 | 14.56 | 14.73 | 895,358 | +0.16(+1.10%) |
Jan 07, 2005 | 14.61 | 14.72 | 14.39 | 14.56 | 797,197 | +0.00(+0.00%) |
Jan 06, 2005 | 14.43 | 14.56 | 14.30 | 14.56 | 1,140,007 | +0.15(+1.01%) |
Jan 05, 2005 | 14.24 | 14.57 | 14.14 | 14.42 | 2,635,695 | +0.27(+1.91%) |
Jan 04, 2005 | 13.70 | 14.21 | 13.66 | 14.15 | 1,889,289 | +0.32(+2.32%) |
Jan 03, 2005 | 14.36 | 14.38 | 13.83 | 13.83 | 1,011,864 | -0.47(-3.32%) |
Dec 31, 2004 | 14.46 | 14.54 | 14.30 | 14.30 | 670,971 | -0.05(-0.36%) |
Dec 30, 2004 | 14.54 | 14.54 | 14.30 | 14.35 | 1,089,900 | -0.18(-1.26%) |
Dec 29, 2004 | 14.54 | 14.60 | 14.39 | 14.54 | 1,082,370 | +0.00(+0.00%) |
Dec 28, 2004 | 14.46 | 14.59 | 14.40 | 14.54 | 1,160,133 | +0.07(+0.50%) |
Dec 27, 2004 | 14.44 | 14.58 | 14.37 | 14.46 | 782,685 | +0.06(+0.41%) |
Dec 23, 2004 | 14.48 | 14.50 | 14.37 | 14.40 | 474,375 | +0.01(+0.05%) |
Dec 22, 2004 | 14.40 | 14.50 | 14.28 | 14.40 | 1,381,508 | +0.11(+0.77%) |
Dec 21, 2004 | 14.10 | 14.34 | 13.99 | 14.29 | 2,576,278 | +0.27(+1.93%) |
Dec 20, 2004 | 13.92 | 14.42 | 13.92 | 14.02 | 2,639,665 | -0.09(-0.62%) |
Dec 17, 2004 | 14.68 | 14.92 | 14.10 | 14.10 | 15,924,516 | -0.88(-5.85%) |
Dec 16, 2004 | 14.79 | 15.30 | 14.74 | 14.98 | 1,892,848 | +0.51(+3.53%) |
Dec 15, 2004 | 14.43 | 14.68 | 14.27 | 14.47 | 1,248,710 | +0.05(+0.35%) |
Dec 14, 2004 | 14.48 | 14.62 | 14.30 | 14.42 | 934,650 | -0.28(-1.89%) |
Dec 13, 2004 | 14.50 | 14.74 | 14.50 | 14.70 | 761,739 | +0.17(+1.16%) |
Dec 10, 2004 | 14.39 | 14.64 | 14.25 | 14.53 | 713,275 | +0.14(+0.96%) |
Dec 09, 2004 | 13.94 | 14.49 | 13.33 | 14.39 | 2,144,206 | -0.28(-1.94%) |
Dec 08, 2004 | 14.86 | 14.92 | 14.38 | 14.67 | 617,578 | -0.23(-1.52%) |
Dec 07, 2004 | 15.14 | 15.31 | 14.90 | 14.90 | 724,090 | -0.21(-1.40%) |
Dec 06, 2004 | 15.32 | 15.36 | 15.08 | 15.11 | 816,364 | -0.20(-1.29%) |
Dec 03, 2004 | 15.33 | 15.66 | 15.27 | 15.31 | 913,293 | +0.02(+0.14%) |
Dec 02, 2004 | 15.68 | 15.68 | 14.95 | 15.29 | 1,109,615 | -0.40(-2.56%) |