Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.22 | 15.22 | 15.05 | 15.09 | 206,271 | -0.06(-0.43%) |
Feb 25, 2005 | 15.01 | 15.15 | 15.00 | 15.15 | 228,277 | +0.14(+0.95%) |
Feb 24, 2005 | 15.03 | 15.04 | 14.93 | 15.01 | 158,694 | +0.04(+0.26%) |
Feb 23, 2005 | 14.86 | 15.00 | 14.86 | 14.97 | 428,814 | +0.07(+0.48%) |
Feb 22, 2005 | 14.92 | 15.03 | 14.87 | 14.90 | 189,224 | -0.05(-0.30%) |
Feb 18, 2005 | 14.96 | 14.98 | 14.91 | 14.94 | 216,964 | +0.09(+0.61%) |
Feb 17, 2005 | 15.13 | 15.13 | 14.85 | 14.85 | 493,284 | -0.21(-1.41%) |
Feb 16, 2005 | 15.16 | 15.16 | 15.04 | 15.07 | 388,676 | -0.06(-0.38%) |
Feb 15, 2005 | 15.13 | 15.16 | 15.07 | 15.13 | 234,476 | +0.10(+0.64%) |
Feb 14, 2005 | 15.10 | 15.13 | 15.00 | 15.03 | 127,699 | -0.02(-0.13%) |
Feb 11, 2005 | 14.96 | 15.09 | 14.94 | 15.05 | 129,713 | +0.10(+0.69%) |
Feb 10, 2005 | 15.00 | 15.02 | 14.93 | 14.94 | 379,997 | -0.08(-0.52%) |
Feb 09, 2005 | 15.15 | 15.23 | 15.02 | 15.02 | 548,920 | -0.17(-1.10%) |
Feb 08, 2005 | 15.25 | 15.27 | 15.18 | 15.19 | 119,020 | -0.03(-0.21%) |
Feb 07, 2005 | 15.20 | 15.29 | 15.16 | 15.22 | 224,868 | -0.10(-0.67%) |
Feb 04, 2005 | 15.11 | 15.33 | 15.11 | 15.33 | 808,812 | +0.22(+1.45%) |
Feb 03, 2005 | 15.11 | 15.14 | 15.05 | 15.11 | 589,988 | +0.05(+0.30%) |
Feb 02, 2005 | 15.00 | 15.09 | 14.95 | 15.06 | 216,034 | +0.15(+1.04%) |
Feb 01, 2005 | 14.93 | 14.98 | 14.88 | 14.91 | 163,343 | +0.08(+0.52%) |
Jan 31, 2005 | 14.85 | 14.89 | 14.72 | 14.83 | 573,716 | -0.01(-0.09%) |
Jan 28, 2005 | 14.85 | 14.87 | 14.73 | 14.84 | 465,234 | -0.16(-1.08%) |
Jan 27, 2005 | 15.00 | 15.00 | 14.83 | 15.00 | 491,424 | -0.06(-0.43%) |
Jan 26, 2005 | 14.99 | 15.07 | 14.87 | 15.07 | 232,771 | +0.19(+1.26%) |
Jan 25, 2005 | 15.14 | 15.14 | 14.85 | 14.88 | 265,936 | -0.13(-0.86%) |
Jan 24, 2005 | 14.98 | 15.16 | 14.98 | 15.01 | 265,161 | +0.03(+0.22%) |
Jan 21, 2005 | 15.02 | 15.10 | 14.98 | 14.98 | 418,741 | +0.00(+0.00%) |
Jan 20, 2005 | 15.03 | 15.12 | 14.98 | 14.98 | 180,235 | -0.20(-1.32%) |
Jan 19, 2005 | 15.23 | 15.34 | 15.12 | 15.18 | 195,733 | -0.12(-0.76%) |
Jan 18, 2005 | 15.14 | 15.30 | 15.08 | 15.29 | 236,491 | +0.12(+0.81%) |
Jan 14, 2005 | 15.23 | 15.23 | 15.13 | 15.17 | 183,954 | +0.00(+0.00%) |
Jan 13, 2005 | 15.31 | 15.31 | 15.16 | 15.17 | 368,374 | -0.20(-1.30%) |
Jan 12, 2005 | 15.27 | 15.40 | 15.23 | 15.37 | 189,689 | -0.05(-0.33%) |
Jan 11, 2005 | 15.47 | 15.47 | 15.36 | 15.42 | 165,977 | +0.05(+0.34%) |
Jan 10, 2005 | 15.54 | 15.54 | 15.37 | 15.37 | 1,330,922 | -0.18(-1.16%) |
Jan 07, 2005 | 15.58 | 15.64 | 15.54 | 15.55 | 289,027 | +0.02(+0.12%) |
Jan 06, 2005 | 15.50 | 15.53 | 15.43 | 15.53 | 201,002 | +0.16(+1.05%) |
Jan 05, 2005 | 15.45 | 15.58 | 15.37 | 15.37 | 240,210 | -0.14(-0.87%) |
Jan 04, 2005 | 15.62 | 15.66 | 15.40 | 15.51 | 179,460 | -0.08(-0.50%) |
Jan 03, 2005 | 15.87 | 15.87 | 15.54 | 15.58 | 304,525 | -0.10(-0.62%) |
Dec 31, 2004 | 15.78 | 15.78 | 15.67 | 15.68 | 79,347 | -0.06(-0.41%) |
Dec 30, 2004 | 15.87 | 15.87 | 15.68 | 15.74 | 66,639 | -0.01(-0.08%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.65 | 15.76 | 299,721 | +0.05(+0.29%) |
Dec 28, 2004 | 15.64 | 15.74 | 15.63 | 15.71 | 385,422 | +0.05(+0.33%) |
Dec 27, 2004 | 15.79 | 15.79 | 15.62 | 15.66 | 132,968 | +0.01(+0.08%) |
Dec 23, 2004 | 15.71 | 15.71 | 15.64 | 15.65 | 306,849 | -0.18(-1.14%) |
Dec 22, 2004 | 15.94 | 15.94 | 15.74 | 15.83 | 106,777 | +0.06(+0.41%) |
Dec 21, 2004 | 15.80 | 15.80 | 15.70 | 15.76 | 64,159 | +0.02(+0.12%) |
Dec 20, 2004 | 15.83 | 15.84 | 15.65 | 15.74 | 137,152 | +0.06(+0.41%) |
Dec 17, 2004 | 15.98 | 15.98 | 15.57 | 15.68 | 201,002 | +0.03(+0.21%) |
Dec 16, 2004 | 15.61 | 15.66 | 15.58 | 15.65 | 97,634 | +0.03(+0.21%) |
Dec 15, 2004 | 16.00 | 16.00 | 15.58 | 15.62 | 259,117 | -0.07(-0.45%) |
Dec 14, 2004 | 15.55 | 15.80 | 15.48 | 15.69 | 326,996 | -0.11(-0.69%) |
Dec 13, 2004 | 15.68 | 15.87 | 15.68 | 15.80 | 236,181 | +0.22(+1.41%) |
Dec 10, 2004 | 15.74 | 15.76 | 15.52 | 15.58 | 387,436 | -0.03(-0.21%) |
Dec 09, 2004 | 15.68 | 15.68 | 15.35 | 15.61 | 474,067 | +0.08(+0.54%) |
Dec 08, 2004 | 15.73 | 15.73 | 15.45 | 15.53 | 136,842 | -0.05(-0.29%) |
Dec 07, 2004 | 15.80 | 15.80 | 15.50 | 15.57 | 322,502 | -0.14(-0.86%) |
Dec 06, 2004 | 16.07 | 16.07 | 15.65 | 15.71 | 170,937 | -0.08(-0.49%) |
Dec 03, 2004 | 15.87 | 15.88 | 15.72 | 15.78 | 155,439 | -0.04(-0.24%) |
Dec 02, 2004 | 16.06 | 16.06 | 15.67 | 15.82 | 226,418 | +0.19(+1.24%) |