Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.94 | 15.94 | 15.81 | 15.87 | 163,210 | -0.09(-0.57%) |
Feb 25, 2005 | 15.84 | 15.96 | 15.78 | 15.96 | 128,528 | +0.12(+0.74%) |
Feb 24, 2005 | 15.70 | 15.84 | 15.64 | 15.84 | 85,685 | +0.12(+0.75%) |
Feb 23, 2005 | 15.62 | 15.73 | 15.58 | 15.72 | 207,753 | +0.15(+0.96%) |
Feb 22, 2005 | 15.78 | 15.82 | 15.57 | 15.57 | 119,347 | -0.28(-1.74%) |
Feb 18, 2005 | 15.91 | 15.91 | 15.83 | 15.85 | 150,289 | -0.06(-0.39%) |
Feb 17, 2005 | 16.00 | 16.00 | 15.88 | 15.91 | 213,873 | -0.06(-0.35%) |
Feb 16, 2005 | 15.94 | 16.03 | 15.69 | 15.97 | 128,188 | -0.02(-0.15%) |
Feb 15, 2005 | 15.98 | 16.00 | 15.92 | 15.99 | 138,388 | +0.03(+0.17%) |
Feb 14, 2005 | 15.95 | 15.98 | 15.91 | 15.96 | 121,047 | +0.05(+0.33%) |
Feb 11, 2005 | 15.88 | 15.97 | 15.79 | 15.91 | 219,314 | +0.02(+0.13%) |
Feb 10, 2005 | 15.82 | 15.90 | 15.79 | 15.89 | 110,847 | +0.07(+0.45%) |
Feb 09, 2005 | 16.03 | 16.03 | 15.82 | 15.82 | 114,247 | -0.20(-1.23%) |
Feb 08, 2005 | 16.06 | 16.06 | 15.95 | 16.02 | 116,967 | -0.01(-0.04%) |
Feb 07, 2005 | 16.09 | 16.10 | 15.98 | 16.02 | 285,958 | -0.03(-0.17%) |
Feb 04, 2005 | 15.88 | 16.05 | 15.86 | 16.05 | 198,912 | +0.18(+1.15%) |
Feb 03, 2005 | 15.88 | 15.89 | 15.80 | 15.87 | 364,843 | -0.04(-0.22%) |
Feb 02, 2005 | 15.84 | 15.90 | 15.79 | 15.90 | 339,681 | +0.11(+0.67%) |
Feb 01, 2005 | 15.76 | 15.80 | 15.68 | 15.80 | 648,081 | +0.04(+0.24%) |
Jan 31, 2005 | 15.78 | 15.78 | 15.66 | 15.76 | 98,606 | +0.13(+0.85%) |
Jan 28, 2005 | 15.66 | 15.66 | 15.52 | 15.63 | 209,113 | +0.00(+0.00%) |
Jan 27, 2005 | 15.53 | 15.64 | 15.52 | 15.63 | 104,386 | +0.11(+0.74%) |
Jan 26, 2005 | 15.53 | 15.57 | 15.48 | 15.51 | 153,689 | +0.04(+0.27%) |
Jan 25, 2005 | 15.45 | 15.55 | 15.45 | 15.47 | 95,546 | +0.04(+0.29%) |
Jan 24, 2005 | 15.53 | 15.55 | 15.43 | 15.43 | 113,227 | -0.09(-0.57%) |
Jan 21, 2005 | 15.66 | 15.66 | 15.48 | 15.51 | 558,656 | -0.12(-0.79%) |
Jan 20, 2005 | 15.63 | 15.70 | 15.61 | 15.64 | 223,734 | -0.09(-0.54%) |
Jan 19, 2005 | 15.76 | 15.80 | 15.72 | 15.72 | 91,125 | -0.01(-0.06%) |
Jan 18, 2005 | 15.57 | 15.73 | 15.50 | 15.73 | 232,234 | +0.16(+1.06%) |
Jan 14, 2005 | 15.50 | 15.60 | 15.48 | 15.57 | 161,170 | +0.15(+0.95%) |
Jan 13, 2005 | 15.57 | 15.57 | 15.42 | 15.42 | 56,783 | -0.13(-0.85%) |
Jan 12, 2005 | 15.53 | 15.55 | 15.39 | 15.55 | 139,409 | +0.01(+0.06%) |
Jan 11, 2005 | 15.58 | 15.58 | 15.48 | 15.54 | 127,508 | -0.05(-0.34%) |
Jan 10, 2005 | 15.43 | 15.67 | 15.43 | 15.60 | 1,015,645 | +0.15(+0.99%) |
Jan 07, 2005 | 15.44 | 15.47 | 15.34 | 15.44 | 104,046 | +0.03(+0.19%) |
Jan 06, 2005 | 15.38 | 15.45 | 15.30 | 15.41 | 95,546 | +0.09(+0.61%) |
Jan 05, 2005 | 15.43 | 15.48 | 15.32 | 15.32 | 81,945 | -0.09(-0.59%) |
Jan 04, 2005 | 15.62 | 15.63 | 15.39 | 15.41 | 121,387 | -0.14(-0.89%) |
Jan 03, 2005 | 15.76 | 15.76 | 15.55 | 15.55 | 746,008 | -0.13(-0.84%) |
Dec 31, 2004 | 15.75 | 15.78 | 15.68 | 15.68 | 68,344 | -0.05(-0.32%) |
Dec 30, 2004 | 15.65 | 15.76 | 15.65 | 15.73 | 52,023 | +0.05(+0.32%) |
Dec 29, 2004 | 15.72 | 15.72 | 15.63 | 15.68 | 111,187 | -0.04(-0.26%) |
Dec 28, 2004 | 15.62 | 15.72 | 15.62 | 15.72 | 122,067 | +0.15(+0.98%) |
Dec 27, 2004 | 15.63 | 15.65 | 15.55 | 15.57 | 47,263 | -0.06(-0.38%) |
Dec 23, 2004 | 15.66 | 15.66 | 15.59 | 15.63 | 112,547 | -0.05(-0.32%) |
Dec 22, 2004 | 15.63 | 15.70 | 15.59 | 15.68 | 82,285 | +0.07(+0.43%) |
Dec 21, 2004 | 15.55 | 15.61 | 15.49 | 15.61 | 217,614 | +0.14(+0.89%) |
Dec 20, 2004 | 15.50 | 15.59 | 15.45 | 15.47 | 109,487 | -0.06(-0.42%) |
Dec 17, 2004 | 15.59 | 15.62 | 15.49 | 15.54 | 104,386 | -0.05(-0.32%) |
Dec 16, 2004 | 15.63 | 15.65 | 15.53 | 15.59 | 65,964 | -0.09(-0.58%) |
Dec 15, 2004 | 15.61 | 15.68 | 15.52 | 15.68 | 108,807 | +0.04(+0.28%) |
Dec 14, 2004 | 15.53 | 15.66 | 15.52 | 15.63 | 85,005 | +0.13(+0.83%) |
Dec 13, 2004 | 15.50 | 15.52 | 15.38 | 15.50 | 120,367 | +0.06(+0.38%) |
Dec 10, 2004 | 15.41 | 15.50 | 15.36 | 15.45 | 92,825 | -0.01(-0.08%) |
Dec 09, 2004 | 15.29 | 15.46 | 15.15 | 15.46 | 195,172 | +0.21(+1.37%) |
Dec 08, 2004 | 15.20 | 15.26 | 15.14 | 15.25 | 71,744 | +0.06(+0.39%) |
Dec 07, 2004 | 15.28 | 15.29 | 15.15 | 15.19 | 126,828 | -0.09(-0.62%) |
Dec 06, 2004 | 15.37 | 15.37 | 15.24 | 15.28 | 115,607 | -0.04(-0.27%) |
Dec 03, 2004 | 15.32 | 15.42 | 15.32 | 15.33 | 128,188 | -0.07(-0.44%) |
Dec 02, 2004 | 15.18 | 15.39 | 15.18 | 15.39 | 77,184 | +0.21(+1.38%) |