Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 14.97 | 15.13 | 14.83 | 14.95 | 659,792 | -0.07(-0.49%) |
Feb 25, 2005 | 14.91 | 15.04 | 14.84 | 15.02 | 643,942 | +0.24(+1.63%) |
Feb 24, 2005 | 14.76 | 14.93 | 14.74 | 14.78 | 550,271 | +0.01(+0.04%) |
Feb 23, 2005 | 14.68 | 14.93 | 14.67 | 14.77 | 617,942 | +0.11(+0.77%) |
Feb 22, 2005 | 15.17 | 15.20 | 14.66 | 14.66 | 855,147 | -0.57(-3.76%) |
Feb 18, 2005 | 15.52 | 15.52 | 15.22 | 15.23 | 435,765 | -0.28(-1.81%) |
Feb 17, 2005 | 15.55 | 15.63 | 15.46 | 15.52 | 412,614 | -0.07(-0.43%) |
Feb 16, 2005 | 15.50 | 15.61 | 15.37 | 15.58 | 448,053 | +0.07(+0.47%) |
Feb 15, 2005 | 15.59 | 15.71 | 15.49 | 15.51 | 636,463 | -0.14(-0.90%) |
Feb 14, 2005 | 15.59 | 15.65 | 15.50 | 15.65 | 671,545 | -0.08(-0.50%) |
Feb 11, 2005 | 15.78 | 15.78 | 15.62 | 15.73 | 670,476 | +0.01(+0.04%) |
Feb 10, 2005 | 15.81 | 15.85 | 15.62 | 15.72 | 1,066,886 | -0.12(-0.74%) |
Feb 09, 2005 | 15.95 | 16.07 | 15.77 | 15.84 | 1,160,023 | -0.02(-0.14%) |
Feb 08, 2005 | 16.58 | 16.59 | 15.86 | 15.86 | 1,323,502 | -0.72(-4.33%) |
Feb 07, 2005 | 16.57 | 16.73 | 16.55 | 16.58 | 205,862 | -0.13(-0.77%) |
Feb 04, 2005 | 16.58 | 16.71 | 16.53 | 16.71 | 313,601 | +0.19(+1.12%) |
Feb 03, 2005 | 16.48 | 16.53 | 16.43 | 16.53 | 210,670 | -0.02(-0.10%) |
Feb 02, 2005 | 16.49 | 16.59 | 16.45 | 16.54 | 251,094 | +0.06(+0.34%) |
Feb 01, 2005 | 16.34 | 16.52 | 16.34 | 16.49 | 242,547 | +0.14(+0.86%) |
Jan 31, 2005 | 16.09 | 16.36 | 16.07 | 16.35 | 309,327 | +0.30(+1.89%) |
Jan 28, 2005 | 16.10 | 16.11 | 15.90 | 16.04 | 444,135 | -0.10(-0.59%) |
Jan 27, 2005 | 16.23 | 16.24 | 16.02 | 16.14 | 1,040,530 | -0.03(-0.21%) |
Jan 26, 2005 | 16.20 | 16.28 | 16.13 | 16.17 | 305,231 | +0.01(+0.07%) |
Jan 25, 2005 | 16.04 | 16.27 | 16.04 | 16.16 | 439,861 | +0.12(+0.77%) |
Jan 24, 2005 | 16.04 | 16.20 | 16.00 | 16.04 | 408,519 | -0.01(-0.07%) |
Jan 21, 2005 | 16.06 | 16.16 | 16.04 | 16.05 | 328,204 | -0.06(-0.38%) |
Jan 20, 2005 | 16.09 | 16.14 | 15.99 | 16.11 | 340,848 | +0.02(+0.14%) |
Jan 19, 2005 | 16.11 | 16.22 | 16.08 | 16.09 | 227,766 | -0.11(-0.66%) |
Jan 18, 2005 | 16.07 | 16.22 | 16.01 | 16.19 | 317,163 | +0.16(+0.98%) |
Jan 14, 2005 | 15.93 | 16.08 | 15.90 | 16.04 | 268,012 | +0.15(+0.92%) |
Jan 13, 2005 | 15.84 | 15.98 | 15.84 | 15.89 | 427,039 | +0.06(+0.35%) |
Jan 12, 2005 | 15.72 | 15.85 | 15.70 | 15.84 | 367,916 | +0.13(+0.86%) |
Jan 11, 2005 | 15.67 | 15.75 | 15.59 | 15.70 | 284,574 | -0.02(-0.11%) |
Jan 10, 2005 | 15.64 | 15.76 | 15.62 | 15.72 | 436,834 | +0.08(+0.50%) |
Jan 07, 2005 | 15.72 | 15.80 | 15.61 | 15.64 | 556,326 | -0.11(-0.68%) |
Jan 06, 2005 | 15.78 | 15.78 | 15.68 | 15.75 | 402,998 | -0.01(-0.04%) |
Jan 05, 2005 | 15.89 | 15.89 | 15.72 | 15.75 | 443,957 | -0.17(-1.06%) |
Jan 04, 2005 | 16.11 | 16.11 | 15.85 | 15.92 | 606,901 | -0.15(-0.91%) |
Jan 03, 2005 | 16.34 | 16.36 | 15.94 | 16.07 | 602,093 | -0.30(-1.85%) |
Dec 31, 2004 | 16.51 | 16.51 | 16.36 | 16.37 | 206,040 | -0.16(-0.95%) |
Dec 30, 2004 | 16.33 | 16.53 | 16.33 | 16.53 | 249,670 | +0.14(+0.86%) |
Dec 29, 2004 | 16.31 | 16.40 | 16.30 | 16.39 | 160,451 | +0.05(+0.31%) |
Dec 28, 2004 | 16.26 | 16.35 | 16.11 | 16.34 | 661,572 | +0.11(+0.69%) |
Dec 27, 2004 | 16.51 | 16.51 | 16.20 | 16.22 | 302,382 | -0.24(-1.43%) |
Dec 23, 2004 | 16.54 | 16.57 | 16.42 | 16.46 | 286,711 | -0.02(-0.14%) |
Dec 22, 2004 | 16.45 | 16.53 | 16.41 | 16.48 | 344,409 | +0.05(+0.31%) |
Dec 21, 2004 | 16.41 | 16.45 | 16.28 | 16.43 | 284,930 | +0.13(+0.79%) |
Dec 20, 2004 | 16.39 | 16.40 | 16.27 | 16.30 | 259,108 | -0.08(-0.51%) |
Dec 17, 2004 | 16.23 | 16.39 | 16.18 | 16.39 | 281,190 | +0.10(+0.59%) |
Dec 16, 2004 | 16.23 | 16.36 | 16.19 | 16.29 | 418,669 | -0.01(-0.03%) |
Dec 15, 2004 | 16.12 | 16.30 | 16.10 | 16.30 | 404,067 | +0.16(+1.01%) |
Dec 14, 2004 | 16.00 | 16.13 | 15.98 | 16.13 | 249,136 | +0.11(+0.67%) |
Dec 13, 2004 | 16.00 | 16.03 | 15.82 | 16.03 | 218,862 | +0.20(+1.24%) |
Dec 10, 2004 | 15.81 | 15.89 | 15.59 | 15.83 | 337,820 | +0.10(+0.64%) |
Dec 09, 2004 | 15.73 | 15.80 | 15.62 | 15.73 | 275,314 | -0.03(-0.21%) |
Dec 08, 2004 | 15.72 | 15.76 | 15.66 | 15.76 | 227,588 | +0.04(+0.29%) |
Dec 07, 2004 | 15.77 | 15.82 | 15.72 | 15.72 | 712,682 | +0.06(+0.36%) |
Dec 06, 2004 | 15.67 | 15.71 | 15.47 | 15.66 | 345,122 | -0.07(-0.43%) |
Dec 03, 2004 | 15.72 | 15.78 | 15.61 | 15.73 | 250,204 | +0.10(+0.61%) |
Dec 02, 2004 | 15.75 | 15.84 | 15.55 | 15.63 | 520,710 | -0.21(-1.31%) |