Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.44 | 16.78 | 16.22 | 16.76 | 308,567 | +0.18(+1.11%) |
Feb 25, 2005 | 16.31 | 16.59 | 16.26 | 16.58 | 188,652 | +0.19(+1.16%) |
Feb 24, 2005 | 16.36 | 16.43 | 16.21 | 16.39 | 220,862 | +0.07(+0.43%) |
Feb 23, 2005 | 16.26 | 16.48 | 16.26 | 16.32 | 254,387 | -0.02(-0.13%) |
Feb 22, 2005 | 16.50 | 16.64 | 16.28 | 16.34 | 404,702 | -0.25(-1.49%) |
Feb 18, 2005 | 16.59 | 16.74 | 16.48 | 16.59 | 227,040 | -0.05(-0.30%) |
Feb 17, 2005 | 16.69 | 16.79 | 16.62 | 16.64 | 165,384 | -0.11(-0.67%) |
Feb 16, 2005 | 16.80 | 16.80 | 16.64 | 16.75 | 169,222 | +0.01(+0.08%) |
Feb 15, 2005 | 16.76 | 16.91 | 16.68 | 16.74 | 258,112 | -0.08(-0.50%) |
Feb 14, 2005 | 16.90 | 16.90 | 16.66 | 16.82 | 168,925 | +0.06(+0.38%) |
Feb 11, 2005 | 16.66 | 16.84 | 16.62 | 16.76 | 208,262 | +0.01(+0.08%) |
Feb 10, 2005 | 16.80 | 16.91 | 16.63 | 16.74 | 278,031 | -0.09(-0.55%) |
Feb 09, 2005 | 16.93 | 17.09 | 16.81 | 16.84 | 189,674 | -0.21(-1.24%) |
Feb 08, 2005 | 16.93 | 17.10 | 16.93 | 17.05 | 235,005 | +0.05(+0.29%) |
Feb 07, 2005 | 16.94 | 17.05 | 16.88 | 17.00 | 188,459 | +0.02(+0.12%) |
Feb 04, 2005 | 16.80 | 16.98 | 16.72 | 16.98 | 239,470 | +0.23(+1.35%) |
Feb 03, 2005 | 16.73 | 16.77 | 16.59 | 16.75 | 499,922 | +0.02(+0.13%) |
Feb 02, 2005 | 17.03 | 17.04 | 16.70 | 16.73 | 377,862 | -0.12(-0.69%) |
Feb 01, 2005 | 16.73 | 16.84 | 16.64 | 16.84 | 420,434 | +0.13(+0.77%) |
Jan 31, 2005 | 16.29 | 16.72 | 16.29 | 16.72 | 707,369 | +0.38(+2.32%) |
Jan 28, 2005 | 16.16 | 16.34 | 16.09 | 16.34 | 366,294 | +0.11(+0.67%) |
Jan 27, 2005 | 16.23 | 16.42 | 16.20 | 16.23 | 293,737 | -0.08(-0.47%) |
Jan 26, 2005 | 16.16 | 16.38 | 16.16 | 16.31 | 319,278 | +0.12(+0.75%) |
Jan 25, 2005 | 16.35 | 16.35 | 16.12 | 16.18 | 242,472 | -0.08(-0.51%) |
Jan 24, 2005 | 16.52 | 16.52 | 16.12 | 16.27 | 300,050 | -0.16(-0.98%) |
Jan 21, 2005 | 16.54 | 16.54 | 16.35 | 16.43 | 202,907 | +0.04(+0.27%) |
Jan 20, 2005 | 16.24 | 16.49 | 16.22 | 16.38 | 280,599 | -0.01(-0.04%) |
Jan 19, 2005 | 16.31 | 16.44 | 16.27 | 16.39 | 226,686 | +0.05(+0.31%) |
Jan 18, 2005 | 16.06 | 16.34 | 16.06 | 16.34 | 235,532 | +0.17(+1.07%) |
Jan 14, 2005 | 16.21 | 16.29 | 16.02 | 16.16 | 230,733 | +0.07(+0.44%) |
Jan 13, 2005 | 15.91 | 16.25 | 15.91 | 16.09 | 452,001 | +0.05(+0.32%) |
Jan 12, 2005 | 16.11 | 16.20 | 15.89 | 16.04 | 330,380 | -0.08(-0.48%) |
Jan 11, 2005 | 16.33 | 16.33 | 16.12 | 16.12 | 375,654 | -0.12(-0.71%) |
Jan 10, 2005 | 16.11 | 16.27 | 16.04 | 16.24 | 396,298 | +0.05(+0.32%) |
Jan 07, 2005 | 16.22 | 16.36 | 16.17 | 16.18 | 352,710 | -0.09(-0.55%) |
Jan 06, 2005 | 16.18 | 16.36 | 16.18 | 16.27 | 581,566 | -0.13(-0.78%) |
Jan 05, 2005 | 16.72 | 16.81 | 16.39 | 16.40 | 323,827 | -0.27(-1.62%) |
Jan 04, 2005 | 16.76 | 16.97 | 16.66 | 16.67 | 242,021 | -0.19(-1.10%) |
Jan 03, 2005 | 16.99 | 17.08 | 16.77 | 16.86 | 223,281 | -0.17(-1.02%) |
Dec 31, 2004 | 16.94 | 17.07 | 16.49 | 17.03 | 241,851 | +0.01(+0.04%) |
Dec 30, 2004 | 16.74 | 17.02 | 16.72 | 17.02 | 176,246 | +0.16(+0.95%) |
Dec 29, 2004 | 16.69 | 17.08 | 16.69 | 16.86 | 167,831 | -0.12(-0.68%) |
Dec 28, 2004 | 16.92 | 17.02 | 16.75 | 16.98 | 175,623 | +0.10(+0.57%) |
Dec 27, 2004 | 17.04 | 17.05 | 16.75 | 16.88 | 127,315 | -0.01(-0.08%) |
Dec 23, 2004 | 16.85 | 17.03 | 16.84 | 16.90 | 130,120 | -0.01(-0.08%) |
Dec 22, 2004 | 16.80 | 17.00 | 16.80 | 16.91 | 172,350 | +0.04(+0.27%) |
Dec 21, 2004 | 16.59 | 16.91 | 16.59 | 16.86 | 270,836 | +0.12(+0.73%) |
Dec 20, 2004 | 16.83 | 16.85 | 16.61 | 16.74 | 400,644 | +0.17(+1.01%) |
Dec 17, 2004 | 17.12 | 17.26 | 16.58 | 16.58 | 1,600,242 | -0.60(-3.51%) |
Dec 16, 2004 | 17.06 | 17.22 | 17.06 | 17.18 | 298,263 | +0.04(+0.26%) |
Dec 15, 2004 | 17.03 | 17.17 | 16.92 | 17.13 | 305,743 | +0.08(+0.45%) |
Dec 14, 2004 | 17.19 | 17.20 | 16.79 | 17.06 | 611,641 | -0.17(-1.01%) |
Dec 13, 2004 | 17.13 | 17.23 | 16.97 | 17.23 | 308,236 | +0.10(+0.56%) |
Dec 10, 2004 | 17.17 | 17.17 | 16.94 | 17.13 | 388,178 | +0.05(+0.27%) |
Dec 09, 2004 | 17.05 | 17.15 | 16.91 | 17.09 | 352,336 | -0.05(-0.30%) |
Dec 08, 2004 | 17.36 | 17.36 | 17.07 | 17.14 | 269,278 | -0.10(-0.56%) |
Dec 07, 2004 | 17.62 | 17.67 | 17.17 | 17.24 | 257,902 | -0.46(-2.61%) |
Dec 06, 2004 | 17.52 | 17.82 | 17.52 | 17.70 | 432,746 | +0.04(+0.25%) |
Dec 03, 2004 | 17.56 | 17.70 | 17.51 | 17.65 | 549,776 | -0.05(-0.29%) |
Dec 02, 2004 | 17.40 | 17.70 | 17.34 | 17.70 | 229,229 | +0.15(+0.88%) |