Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.06 | 15.27 | 15.05 | 15.14 | 3,356 | +0.01(+0.04%) |
Feb 25, 2005 | 15.26 | 15.28 | 15.13 | 15.14 | 6,359 | -0.14(-0.89%) |
Feb 24, 2005 | 15.23 | 15.28 | 15.05 | 15.27 | 7,596 | +0.13(+0.86%) |
Feb 23, 2005 | 15.19 | 15.19 | 15.06 | 15.14 | 16,605 | -0.04(-0.26%) |
Feb 22, 2005 | 15.28 | 15.31 | 15.17 | 15.18 | 4,592 | -0.12(-0.81%) |
Feb 18, 2005 | 15.34 | 15.34 | 15.20 | 15.31 | 6,536 | -0.11(-0.70%) |
Feb 17, 2005 | 15.35 | 15.42 | 15.23 | 15.41 | 7,242 | +0.10(+0.63%) |
Feb 16, 2005 | 15.37 | 15.37 | 15.19 | 15.32 | 14,838 | +0.06(+0.37%) |
Feb 15, 2005 | 15.31 | 15.31 | 15.26 | 15.26 | 6,889 | -0.08(-0.52%) |
Feb 14, 2005 | 15.48 | 15.48 | 15.23 | 15.34 | 2,473 | -0.02(-0.11%) |
Feb 11, 2005 | 15.31 | 15.45 | 15.22 | 15.36 | 5,829 | +0.08(+0.56%) |
Feb 10, 2005 | 15.19 | 15.34 | 15.16 | 15.27 | 8,655 | +0.18(+1.20%) |
Feb 09, 2005 | 15.14 | 15.17 | 15.05 | 15.09 | 2,296 | -0.02(-0.15%) |
Feb 08, 2005 | 15.14 | 15.26 | 14.97 | 15.11 | 10,775 | -0.11(-0.74%) |
Feb 07, 2005 | 15.26 | 15.27 | 15.23 | 15.23 | 3,533 | -0.03(-0.19%) |
Feb 04, 2005 | 15.38 | 15.44 | 15.26 | 15.26 | 3,709 | -0.04(-0.26%) |
Feb 03, 2005 | 15.23 | 15.30 | 15.20 | 15.30 | 7,066 | +0.06(+0.41%) |
Feb 02, 2005 | 15.28 | 15.28 | 15.23 | 15.23 | 7,949 | -0.08(-0.52%) |
Feb 01, 2005 | 15.45 | 15.53 | 15.28 | 15.31 | 7,419 | -0.06(-0.41%) |
Jan 31, 2005 | 15.28 | 15.66 | 15.28 | 15.37 | 4,946 | +0.12(+0.78%) |
Jan 28, 2005 | 15.25 | 15.26 | 15.25 | 15.26 | 706 | -0.06(-0.37%) |
Jan 27, 2005 | 15.32 | 15.35 | 15.26 | 15.31 | 14,485 | -0.01(-0.04%) |
Jan 26, 2005 | 15.28 | 15.44 | 15.28 | 15.32 | 19,608 | -0.07(-0.44%) |
Jan 25, 2005 | 15.56 | 15.57 | 15.34 | 15.39 | 4,592 | -0.12(-0.77%) |
Jan 24, 2005 | 15.60 | 15.60 | 15.45 | 15.51 | 3,886 | +0.05(+0.33%) |
Jan 21, 2005 | 15.43 | 15.79 | 15.28 | 15.45 | 17,665 | -0.11(-0.73%) |
Jan 20, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 176 | +0.08(+0.51%) |
Jan 19, 2005 | 15.54 | 15.59 | 15.49 | 15.49 | 8,125 | -0.08(-0.51%) |
Jan 18, 2005 | 15.57 | 15.59 | 15.51 | 15.57 | 2,296 | +0.07(+0.44%) |
Jan 14, 2005 | 15.54 | 15.54 | 15.50 | 15.50 | 1,589 | +0.03(+0.22%) |
Jan 13, 2005 | 15.31 | 15.47 | 15.28 | 15.47 | 8,655 | +0.05(+0.33%) |
Jan 12, 2005 | 15.69 | 15.69 | 15.28 | 15.41 | 14,132 | -0.21(-1.34%) |
Jan 11, 2005 | 15.51 | 15.62 | 15.45 | 15.62 | 1,943 | +0.22(+1.40%) |
Jan 10, 2005 | 15.71 | 15.88 | 15.41 | 15.41 | 8,832 | -0.23(-1.48%) |
Jan 07, 2005 | 15.65 | 15.65 | 15.64 | 15.64 | 1,059 | -0.04(-0.25%) |
Jan 06, 2005 | 15.43 | 15.68 | 15.43 | 15.68 | 4,592 | +0.11(+0.69%) |
Jan 05, 2005 | 15.57 | 15.57 | 15.57 | 15.57 | 2,119 | +0.01(+0.04%) |
Jan 04, 2005 | 15.60 | 15.78 | 15.34 | 15.57 | 8,125 | -0.17(-1.08%) |
Jan 03, 2005 | 16.12 | 16.25 | 15.74 | 15.74 | 5,122 | -0.28(-1.77%) |
Dec 31, 2004 | 16.05 | 16.05 | 16.02 | 16.02 | 529 | -0.11(-0.70%) |
Dec 30, 2004 | 16.25 | 16.25 | 16.13 | 16.13 | 883 | -0.14(-0.87%) |
Dec 29, 2004 | 15.94 | 16.27 | 15.94 | 16.27 | 1,413 | +0.23(+1.41%) |
Dec 28, 2004 | 16.03 | 16.14 | 16.02 | 16.05 | 3,003 | +0.02(+0.11%) |
Dec 27, 2004 | 16.02 | 16.03 | 16.02 | 16.03 | 2,119 | -0.13(-0.81%) |
Dec 23, 2004 | 16.16 | 16.16 | 16.16 | 16.16 | 1,413 | +0.01(+0.04%) |
Dec 22, 2004 | 16.08 | 16.47 | 16.08 | 16.16 | 4,062 | +0.14(+0.85%) |
Dec 21, 2004 | 15.88 | 16.25 | 15.85 | 16.02 | 6,536 | +0.00(+0.00%) |
Dec 20, 2004 | 16.16 | 16.28 | 16.02 | 16.02 | 2,826 | -0.01(-0.03%) |
Dec 17, 2004 | 16.02 | 16.03 | 16.02 | 16.03 | 2,296 | +0.01(+0.03%) |
Dec 16, 2004 | 15.85 | 16.11 | 15.82 | 16.02 | 8,479 | +0.11(+0.71%) |
Dec 15, 2004 | 15.71 | 16.08 | 15.71 | 15.91 | 4,769 | +0.20(+1.26%) |
Dec 14, 2004 | 15.88 | 15.88 | 15.58 | 15.71 | 5,476 | -0.24(-1.53%) |
Dec 13, 2004 | 16.07 | 16.27 | 15.95 | 15.95 | 8,479 | -0.03(-0.21%) |
Dec 10, 2004 | 15.95 | 16.02 | 15.95 | 15.99 | 2,826 | +0.14(+0.86%) |
Dec 09, 2004 | 15.82 | 15.96 | 15.79 | 15.85 | 3,003 | +0.14(+0.90%) |
Dec 08, 2004 | 16.03 | 16.03 | 15.71 | 15.71 | 3,179 | -0.37(-2.29%) |
Dec 07, 2004 | 15.88 | 16.08 | 15.87 | 16.08 | 1,943 | +0.20(+1.25%) |
Dec 06, 2004 | 16.02 | 16.02 | 15.74 | 15.88 | 4,062 | -0.23(-1.41%) |
Dec 03, 2004 | 15.33 | 16.11 | 15.33 | 16.11 | 37,096 | +0.78(+5.06%) |
Dec 02, 2004 | 15.71 | 15.85 | 15.09 | 15.33 | 62,357 | -0.52(-3.29%) |