Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.63 | 15.97 | 15.39 | 15.70 | 475,834 | +0.10(+0.64%) |
Feb 25, 2005 | 15.47 | 15.62 | 15.45 | 15.60 | 278,114 | -0.04(-0.24%) |
Feb 24, 2005 | 15.74 | 15.77 | 15.54 | 15.64 | 399,261 | +0.01(+0.08%) |
Feb 23, 2005 | 15.85 | 15.86 | 15.53 | 15.63 | 440,970 | -0.21(-1.31%) |
Feb 22, 2005 | 15.93 | 15.99 | 15.77 | 15.84 | 216,027 | -0.16(-0.98%) |
Feb 18, 2005 | 16.14 | 16.27 | 15.84 | 15.99 | 199,471 | -0.09(-0.55%) |
Feb 17, 2005 | 16.01 | 16.24 | 15.99 | 16.08 | 114,142 | +0.23(+1.43%) |
Feb 16, 2005 | 15.61 | 15.96 | 15.61 | 15.85 | 216,505 | +0.09(+0.56%) |
Feb 15, 2005 | 15.55 | 15.82 | 15.42 | 15.77 | 521,364 | -0.14(-0.87%) |
Feb 14, 2005 | 15.74 | 16.02 | 15.70 | 15.90 | 254,871 | +0.08(+0.48%) |
Feb 11, 2005 | 15.39 | 15.85 | 15.39 | 15.83 | 208,068 | +0.45(+2.90%) |
Feb 10, 2005 | 15.08 | 15.38 | 15.08 | 15.38 | 324,917 | +0.28(+1.83%) |
Feb 09, 2005 | 14.95 | 15.26 | 14.94 | 15.11 | 393,849 | +0.19(+1.31%) |
Feb 08, 2005 | 13.82 | 14.91 | 13.82 | 14.91 | 708,259 | +0.61(+4.26%) |
Feb 07, 2005 | 14.23 | 14.32 | 14.20 | 14.30 | 121,306 | +0.11(+0.75%) |
Feb 04, 2005 | 13.96 | 14.42 | 13.91 | 14.20 | 366,467 | +0.24(+1.71%) |
Feb 03, 2005 | 14.08 | 14.08 | 13.79 | 13.96 | 377,770 | +0.04(+0.27%) |
Feb 02, 2005 | 13.81 | 13.93 | 13.73 | 13.92 | 154,737 | +0.11(+0.82%) |
Feb 01, 2005 | 13.82 | 13.82 | 13.63 | 13.81 | 168,428 | +0.01(+0.04%) |
Jan 31, 2005 | 13.76 | 13.82 | 13.62 | 13.80 | 191,034 | +0.19(+1.43%) |
Jan 28, 2005 | 13.79 | 13.79 | 13.56 | 13.61 | 135,315 | -0.11(-0.78%) |
Jan 27, 2005 | 13.79 | 13.79 | 13.66 | 13.71 | 104,432 | -0.01(-0.05%) |
Jan 26, 2005 | 13.76 | 13.76 | 13.67 | 13.72 | 52,375 | +0.04(+0.32%) |
Jan 25, 2005 | 13.88 | 13.91 | 13.66 | 13.68 | 143,912 | -0.14(-1.05%) |
Jan 24, 2005 | 13.82 | 13.88 | 13.76 | 13.82 | 241,976 | +0.05(+0.36%) |
Jan 21, 2005 | 13.80 | 13.95 | 13.76 | 13.77 | 296,262 | -0.01(-0.09%) |
Jan 20, 2005 | 13.89 | 14.03 | 13.69 | 13.78 | 197,720 | -0.04(-0.32%) |
Jan 19, 2005 | 13.85 | 13.95 | 13.76 | 13.83 | 150,121 | -0.15(-1.08%) |
Jan 18, 2005 | 13.98 | 14.03 | 13.95 | 13.98 | 176,229 | +0.08(+0.59%) |
Jan 14, 2005 | 13.97 | 14.01 | 13.84 | 13.89 | 112,073 | +0.05(+0.36%) |
Jan 13, 2005 | 13.82 | 13.91 | 13.79 | 13.84 | 219,211 | +0.07(+0.50%) |
Jan 12, 2005 | 13.92 | 13.98 | 13.71 | 13.78 | 180,049 | +0.00(+0.00%) |
Jan 11, 2005 | 13.95 | 13.95 | 13.76 | 13.78 | 97,268 | -0.17(-1.22%) |
Jan 10, 2005 | 14.05 | 14.06 | 13.88 | 13.95 | 298,172 | -0.11(-0.76%) |
Jan 07, 2005 | 14.32 | 14.34 | 14.05 | 14.05 | 205,202 | -0.24(-1.67%) |
Jan 06, 2005 | 14.24 | 14.60 | 14.24 | 14.29 | 221,918 | -0.01(-0.09%) |
Jan 05, 2005 | 14.61 | 14.61 | 14.23 | 14.30 | 169,224 | -0.30(-2.06%) |
Jan 04, 2005 | 15.13 | 15.20 | 14.60 | 14.60 | 170,657 | -0.37(-2.47%) |
Jan 03, 2005 | 15.38 | 15.41 | 14.95 | 14.98 | 161,105 | -0.24(-1.61%) |
Dec 31, 2004 | 15.14 | 15.26 | 15.09 | 15.22 | 89,308 | +0.13(+0.83%) |
Dec 30, 2004 | 15.23 | 15.26 | 15.08 | 15.09 | 121,306 | -0.14(-0.95%) |
Dec 29, 2004 | 15.16 | 15.33 | 15.05 | 15.24 | 127,992 | +0.08(+0.50%) |
Dec 28, 2004 | 14.65 | 15.16 | 14.65 | 15.16 | 183,233 | +0.51(+3.47%) |
Dec 27, 2004 | 14.86 | 14.92 | 14.57 | 14.65 | 102,362 | -0.21(-1.44%) |
Dec 23, 2004 | 14.95 | 14.98 | 14.84 | 14.87 | 47,599 | -0.04(-0.25%) |
Dec 22, 2004 | 14.94 | 15.14 | 14.81 | 14.91 | 223,350 | +0.11(+0.76%) |
Dec 21, 2004 | 14.97 | 14.97 | 14.63 | 14.79 | 197,083 | -0.08(-0.51%) |
Dec 20, 2004 | 14.81 | 14.98 | 14.76 | 14.87 | 200,108 | +0.11(+0.77%) |
Dec 17, 2004 | 14.67 | 14.84 | 14.60 | 14.76 | 300,719 | +0.14(+0.95%) |
Dec 16, 2004 | 14.60 | 14.69 | 14.45 | 14.62 | 121,784 | +0.04(+0.26%) |
Dec 15, 2004 | 14.57 | 14.64 | 14.47 | 14.58 | 161,583 | +0.01(+0.04%) |
Dec 14, 2004 | 14.77 | 14.82 | 14.45 | 14.57 | 183,870 | -0.20(-1.36%) |
Dec 13, 2004 | 14.92 | 14.93 | 14.62 | 14.77 | 143,116 | -0.01(-0.04%) |
Dec 10, 2004 | 14.54 | 14.92 | 14.54 | 14.78 | 438,423 | +0.23(+1.60%) |
Dec 09, 2004 | 14.16 | 14.63 | 14.16 | 14.55 | 245,479 | +0.20(+1.40%) |
Dec 08, 2004 | 14.23 | 14.35 | 14.15 | 14.35 | 158,240 | +0.09(+0.62%) |
Dec 07, 2004 | 14.23 | 14.43 | 14.14 | 14.26 | 215,391 | -0.01(-0.04%) |
Dec 06, 2004 | 14.47 | 14.47 | 14.26 | 14.27 | 231,629 | -0.09(-0.61%) |
Dec 03, 2004 | 14.29 | 14.45 | 14.11 | 14.35 | 235,608 | +0.06(+0.44%) |
Dec 02, 2004 | 14.28 | 14.29 | 14.16 | 14.29 | 273,497 | +0.09(+0.66%) |