Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.00 | 18.99 | 17.90 | 18.41 | 197,828 | +0.42(+2.33%) |
Feb 25, 2005 | 17.63 | 18.27 | 17.39 | 17.99 | 70,857 | +0.19(+1.07%) |
Feb 24, 2005 | 17.69 | 18.50 | 17.64 | 17.80 | 89,083 | +0.10(+0.56%) |
Feb 23, 2005 | 17.68 | 17.99 | 17.56 | 17.70 | 37,119 | -0.18(-1.01%) |
Feb 22, 2005 | 17.92 | 18.00 | 16.69 | 17.88 | 84,566 | -0.10(-0.56%) |
Feb 18, 2005 | 18.15 | 18.15 | 17.85 | 17.98 | 16,242 | -0.02(-0.11%) |
Feb 17, 2005 | 18.50 | 18.50 | 17.94 | 18.00 | 17,152 | -0.38(-2.07%) |
Feb 16, 2005 | 18.00 | 18.56 | 17.90 | 18.38 | 43,876 | +0.38(+2.11%) |
Feb 15, 2005 | 18.03 | 18.05 | 17.90 | 18.00 | 23,042 | +0.08(+0.45%) |
Feb 14, 2005 | 17.84 | 18.07 | 17.70 | 17.92 | 20,554 | +0.16(+0.90%) |
Feb 11, 2005 | 17.75 | 17.99 | 17.74 | 17.76 | 12,700 | -0.11(-0.62%) |
Feb 10, 2005 | 17.76 | 17.87 | 17.61 | 17.87 | 22,925 | -0.04(-0.22%) |
Feb 09, 2005 | 17.90 | 17.97 | 17.34 | 17.91 | 23,441 | -0.08(-0.44%) |
Feb 08, 2005 | 18.04 | 18.19 | 17.86 | 17.99 | 24,222 | -0.21(-1.15%) |
Feb 07, 2005 | 17.86 | 18.70 | 17.86 | 18.20 | 26,094 | +0.35(+1.96%) |
Feb 04, 2005 | 17.98 | 18.39 | 17.83 | 17.85 | 26,705 | -0.15(-0.83%) |
Feb 03, 2005 | 17.94 | 18.00 | 17.82 | 18.00 | 16,493 | +0.15(+0.84%) |
Feb 02, 2005 | 18.00 | 18.00 | 17.39 | 17.85 | 46,134 | -0.05(-0.28%) |
Feb 01, 2005 | 17.73 | 18.00 | 17.73 | 17.90 | 39,457 | -0.07(-0.39%) |
Jan 31, 2005 | 17.99 | 17.99 | 17.80 | 17.97 | 46,608 | +0.03(+0.17%) |
Jan 28, 2005 | 17.99 | 17.99 | 17.77 | 17.94 | 16,979 | -0.05(-0.28%) |
Jan 27, 2005 | 17.99 | 17.99 | 17.80 | 17.99 | 6,113 | +0.10(+0.56%) |
Jan 26, 2005 | 17.96 | 18.00 | 17.75 | 17.89 | 11,772 | -0.20(-1.11%) |
Jan 25, 2005 | 18.04 | 18.09 | 17.62 | 18.09 | 12,865 | +0.21(+1.17%) |
Jan 24, 2005 | 17.90 | 18.04 | 17.50 | 17.88 | 41,136 | +0.00(+0.00%) |
Jan 21, 2005 | 18.10 | 18.14 | 17.70 | 17.88 | 91,854 | +0.15(+0.85%) |
Jan 20, 2005 | 17.75 | 18.00 | 17.44 | 17.73 | 25,107 | -0.08(-0.45%) |
Jan 19, 2005 | 16.98 | 18.00 | 16.98 | 17.81 | 138,495 | +0.61(+3.55%) |
Jan 18, 2005 | 17.09 | 17.21 | 16.89 | 17.20 | 11,960 | -0.10(-0.58%) |
Jan 14, 2005 | 17.00 | 17.30 | 16.63 | 17.30 | 68,785 | +0.33(+1.94%) |
Jan 13, 2005 | 17.24 | 17.25 | 16.85 | 16.97 | 15,744 | +0.03(+0.18%) |
Jan 12, 2005 | 16.90 | 17.24 | 16.85 | 16.94 | 76,206 | +0.04(+0.24%) |
Jan 11, 2005 | 17.20 | 17.20 | 16.85 | 16.90 | 17,424 | -0.34(-1.97%) |
Jan 10, 2005 | 17.25 | 17.31 | 17.05 | 17.24 | 53,427 | +0.00(+0.00%) |
Jan 07, 2005 | 17.22 | 17.25 | 17.05 | 17.24 | 39,923 | +0.13(+0.76%) |
Jan 06, 2005 | 17.24 | 17.25 | 16.85 | 17.11 | 20,623 | -0.09(-0.52%) |
Jan 05, 2005 | 17.24 | 17.25 | 16.85 | 17.20 | 37,487 | -0.05(-0.29%) |
Jan 04, 2005 | 17.20 | 17.94 | 16.77 | 17.25 | 154,566 | +0.25(+1.47%) |
Jan 03, 2005 | 16.75 | 17.02 | 16.75 | 17.00 | 118,509 | +0.16(+0.95%) |
Dec 31, 2004 | 16.84 | 16.90 | 16.80 | 16.84 | 14,500 | +0.00(+0.00%) |
Dec 30, 2004 | 16.70 | 16.85 | 16.70 | 16.84 | 20,900 | +0.09(+0.54%) |
Dec 29, 2004 | 16.77 | 16.93 | 16.66 | 16.75 | 15,000 | -0.07(-0.42%) |
Dec 28, 2004 | 16.21 | 16.82 | 16.21 | 16.82 | 11,400 | +0.17(+1.02%) |
Dec 27, 2004 | 16.70 | 16.70 | 16.27 | 16.65 | 16,800 | +0.15(+0.91%) |
Dec 23, 2004 | 16.70 | 16.70 | 16.30 | 16.50 | 11,300 | -0.15(-0.90%) |
Dec 22, 2004 | 16.40 | 16.65 | 16.15 | 16.65 | 17,500 | -0.05(-0.30%) |
Dec 21, 2004 | 16.08 | 16.70 | 16.08 | 16.70 | 10,500 | +0.45(+2.77%) |
Dec 20, 2004 | 16.10 | 16.69 | 16.10 | 16.25 | 23,100 | -0.45(-2.69%) |
Dec 17, 2004 | 16.25 | 17.00 | 16.10 | 16.70 | 54,900 | +0.45(+2.77%) |
Dec 16, 2004 | 15.86 | 16.25 | 15.85 | 16.25 | 49,400 | +0.27(+1.69%) |
Dec 15, 2004 | 16.15 | 16.15 | 15.90 | 15.98 | 12,400 | +0.03(+0.19%) |
Dec 14, 2004 | 15.50 | 16.20 | 15.46 | 15.95 | 27,900 | +0.42(+2.70%) |
Dec 13, 2004 | 15.72 | 15.73 | 15.31 | 15.53 | 14,800 | -0.09(-0.58%) |
Dec 10, 2004 | 15.47 | 15.67 | 15.25 | 15.62 | 15,000 | -0.07(-0.45%) |
Dec 09, 2004 | 15.83 | 15.83 | 15.33 | 15.69 | 21,600 | -0.04(-0.25%) |
Dec 08, 2004 | 15.50 | 15.74 | 15.05 | 15.73 | 138,100 | -0.10(-0.63%) |
Dec 07, 2004 | 15.85 | 16.00 | 15.43 | 15.83 | 32,200 | -0.24(-1.49%) |
Dec 06, 2004 | 15.86 | 16.12 | 15.85 | 16.07 | 30,100 | -0.01(-0.06%) |
Dec 03, 2004 | 16.00 | 16.18 | 15.90 | 16.08 | 12,700 | -0.04(-0.25%) |
Dec 02, 2004 | 16.79 | 17.00 | 15.90 | 16.12 | 56,800 | -0.14(-0.86%) |