Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.80 | 15.92 | 15.71 | 15.76 | 22,093 | -0.19(-1.17%) |
Feb 25, 2005 | 16.00 | 16.00 | 15.55 | 15.95 | 14,761 | +0.04(+0.28%) |
Feb 24, 2005 | 15.50 | 15.90 | 15.40 | 15.90 | 7,701 | +0.51(+3.32%) |
Feb 23, 2005 | 15.33 | 15.95 | 15.33 | 15.39 | 55,935 | +0.06(+0.38%) |
Feb 22, 2005 | 15.83 | 15.83 | 15.33 | 15.33 | 61,489 | -0.22(-1.40%) |
Feb 18, 2005 | 16.26 | 16.26 | 15.52 | 15.55 | 39,703 | -0.48(-2.97%) |
Feb 17, 2005 | 16.50 | 16.50 | 16.03 | 16.03 | 14,098 | -0.35(-2.14%) |
Feb 16, 2005 | 16.67 | 16.68 | 16.37 | 16.38 | 28,335 | -0.28(-1.65%) |
Feb 15, 2005 | 16.33 | 16.67 | 16.33 | 16.65 | 53,862 | +0.15(+0.89%) |
Feb 14, 2005 | 16.53 | 16.81 | 16.34 | 16.51 | 39,198 | +0.09(+0.54%) |
Feb 11, 2005 | 16.08 | 16.42 | 16.08 | 16.42 | 18,954 | +0.17(+1.07%) |
Feb 10, 2005 | 16.39 | 16.53 | 16.20 | 16.24 | 10,603 | -0.15(-0.89%) |
Feb 09, 2005 | 16.91 | 16.91 | 16.32 | 16.39 | 19,686 | -0.43(-2.54%) |
Feb 08, 2005 | 15.95 | 17.13 | 15.94 | 16.82 | 70,819 | +0.58(+3.56%) |
Feb 07, 2005 | 16.36 | 16.60 | 16.12 | 16.24 | 56,475 | +0.06(+0.38%) |
Feb 04, 2005 | 15.73 | 16.31 | 15.73 | 16.18 | 41,826 | +0.13(+0.80%) |
Feb 03, 2005 | 15.98 | 16.10 | 15.83 | 16.05 | 70,764 | +0.16(+1.01%) |
Feb 02, 2005 | 15.95 | 16.07 | 15.78 | 15.89 | 39,282 | -0.19(-1.16%) |
Feb 01, 2005 | 16.17 | 16.23 | 15.69 | 16.08 | 135,330 | -0.37(-2.24%) |
Jan 31, 2005 | 16.12 | 16.64 | 16.04 | 16.44 | 23,872 | +0.56(+3.50%) |
Jan 28, 2005 | 16.00 | 16.12 | 15.78 | 15.89 | 25,002 | -0.23(-1.41%) |
Jan 27, 2005 | 16.04 | 16.12 | 15.88 | 16.12 | 35,802 | -0.08(-0.52%) |
Jan 26, 2005 | 15.89 | 16.33 | 15.89 | 16.20 | 43,822 | +0.32(+2.04%) |
Jan 25, 2005 | 15.95 | 16.10 | 15.74 | 15.88 | 93,780 | -0.01(-0.06%) |
Jan 24, 2005 | 16.11 | 16.11 | 15.70 | 15.88 | 20,766 | +0.05(+0.34%) |
Jan 21, 2005 | 16.06 | 16.06 | 15.70 | 15.83 | 37,708 | +0.00(+0.03%) |
Jan 20, 2005 | 15.79 | 16.07 | 15.79 | 15.83 | 23,007 | -0.04(-0.25%) |
Jan 19, 2005 | 15.85 | 16.17 | 15.84 | 15.87 | 21,432 | -0.13(-0.83%) |
Jan 18, 2005 | 15.68 | 16.00 | 15.67 | 16.00 | 31,875 | +0.04(+0.28%) |
Jan 14, 2005 | 15.89 | 16.13 | 15.67 | 15.96 | 41,805 | +0.30(+1.90%) |
Jan 13, 2005 | 15.67 | 15.85 | 15.54 | 15.66 | 44,356 | -0.20(-1.26%) |
Jan 12, 2005 | 15.89 | 16.00 | 15.60 | 15.86 | 34,813 | -0.03(-0.17%) |
Jan 11, 2005 | 16.05 | 16.19 | 15.85 | 15.88 | 7,962 | -0.18(-1.13%) |
Jan 10, 2005 | 16.10 | 16.19 | 15.91 | 16.07 | 19,699 | -0.05(-0.33%) |
Jan 07, 2005 | 16.04 | 16.12 | 15.90 | 16.12 | 39,192 | -0.12(-0.77%) |
Jan 06, 2005 | 16.01 | 16.30 | 15.89 | 16.24 | 62,703 | +0.01(+0.08%) |
Jan 05, 2005 | 16.39 | 16.61 | 16.02 | 16.23 | 31,752 | -0.37(-2.25%) |
Jan 04, 2005 | 16.34 | 16.64 | 16.05 | 16.60 | 70,800 | +0.08(+0.51%) |
Jan 03, 2005 | 16.97 | 16.97 | 16.52 | 16.52 | 15,501 | -0.37(-2.18%) |
Dec 31, 2004 | 16.45 | 16.97 | 16.45 | 16.89 | 30,900 | +0.38(+2.29%) |
Dec 30, 2004 | 16.81 | 16.97 | 16.51 | 16.51 | 27,000 | -0.22(-1.33%) |
Dec 29, 2004 | 16.59 | 17.11 | 16.59 | 16.73 | 73,050 | -0.24(-1.41%) |
Dec 28, 2004 | 16.33 | 17.00 | 16.33 | 16.97 | 52,950 | +0.53(+3.22%) |
Dec 27, 2004 | 16.30 | 16.58 | 16.28 | 16.44 | 13,500 | +0.18(+1.12%) |
Dec 23, 2004 | 16.36 | 16.36 | 16.16 | 16.26 | 22,050 | +0.17(+1.08%) |
Dec 22, 2004 | 16.10 | 16.56 | 16.05 | 16.09 | 73,200 | -0.33(-2.03%) |
Dec 21, 2004 | 15.80 | 16.42 | 15.80 | 16.42 | 78,750 | +0.69(+4.41%) |
Dec 20, 2004 | 15.64 | 15.87 | 15.64 | 15.73 | 17,100 | -0.10(-0.65%) |
Dec 17, 2004 | 15.48 | 15.97 | 15.48 | 15.83 | 64,500 | +0.23(+1.45%) |
Dec 16, 2004 | 16.26 | 16.44 | 15.37 | 15.60 | 40,050 | -0.72(-4.38%) |
Dec 15, 2004 | 16.33 | 16.48 | 16.22 | 16.32 | 56,400 | -0.13(-0.81%) |
Dec 14, 2004 | 15.79 | 16.45 | 15.44 | 16.45 | 52,350 | +0.84(+5.35%) |
Dec 13, 2004 | 15.49 | 15.70 | 15.33 | 15.62 | 12,900 | +0.28(+1.86%) |
Dec 10, 2004 | 15.88 | 15.88 | 15.07 | 15.33 | 85,200 | -0.29(-1.88%) |
Dec 09, 2004 | 15.57 | 15.75 | 15.56 | 15.63 | 23,250 | -0.21(-1.32%) |
Dec 08, 2004 | 14.89 | 15.84 | 14.89 | 15.84 | 59,550 | +0.95(+6.36%) |
Dec 07, 2004 | 15.38 | 15.78 | 14.84 | 14.89 | 198,450 | -1.16(-7.20%) |
Dec 06, 2004 | 16.02 | 16.15 | 15.81 | 16.04 | 50,550 | -0.08(-0.47%) |
Dec 03, 2004 | 16.44 | 16.44 | 16.11 | 16.12 | 140,850 | -0.17(-1.04%) |
Dec 02, 2004 | 16.23 | 16.33 | 16.11 | 16.29 | 144,450 | +0.19(+1.16%) |