Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.50 | 17.41 | 16.50 | 17.01 | 62,885 | +0.38(+2.29%) |
Feb 25, 2005 | 16.22 | 16.66 | 16.14 | 16.63 | 28,175 | +0.40(+2.46%) |
Feb 24, 2005 | 16.09 | 16.24 | 15.95 | 16.23 | 46,142 | +0.23(+1.44%) |
Feb 23, 2005 | 15.80 | 16.08 | 15.80 | 16.00 | 78,636 | +0.24(+1.52%) |
Feb 22, 2005 | 15.75 | 15.85 | 15.75 | 15.76 | 33,227 | +0.00(+0.00%) |
Feb 18, 2005 | 16.04 | 16.04 | 15.69 | 15.76 | 12,633 | -0.04(-0.25%) |
Feb 17, 2005 | 15.50 | 16.00 | 15.35 | 15.80 | 87,546 | +0.45(+2.93%) |
Feb 16, 2005 | 15.59 | 15.99 | 15.29 | 15.35 | 71,929 | -0.22(-1.41%) |
Feb 15, 2005 | 15.50 | 15.84 | 15.50 | 15.57 | 33,095 | -0.19(-1.21%) |
Feb 14, 2005 | 15.96 | 15.96 | 15.62 | 15.76 | 12,235 | -0.08(-0.51%) |
Feb 11, 2005 | 16.03 | 16.17 | 15.50 | 15.84 | 73,688 | -0.19(-1.19%) |
Feb 10, 2005 | 16.23 | 16.23 | 15.98 | 16.03 | 12,055 | +0.06(+0.38%) |
Feb 09, 2005 | 16.43 | 16.54 | 15.87 | 15.97 | 24,236 | -0.18(-1.11%) |
Feb 08, 2005 | 16.00 | 16.22 | 16.00 | 16.15 | 52,928 | -0.10(-0.62%) |
Feb 07, 2005 | 16.50 | 16.56 | 16.01 | 16.25 | 41,379 | -0.08(-0.49%) |
Feb 04, 2005 | 16.05 | 16.35 | 16.02 | 16.33 | 15,304 | -0.03(-0.18%) |
Feb 03, 2005 | 16.47 | 16.47 | 16.06 | 16.36 | 14,050 | -0.05(-0.30%) |
Feb 02, 2005 | 16.50 | 16.50 | 16.26 | 16.41 | 56,025 | -0.13(-0.79%) |
Feb 01, 2005 | 16.77 | 16.77 | 16.19 | 16.54 | 29,165 | -0.01(-0.06%) |
Jan 31, 2005 | 16.50 | 17.10 | 16.37 | 16.55 | 11,826 | +0.23(+1.41%) |
Jan 28, 2005 | 16.02 | 16.32 | 16.00 | 16.32 | 12,951 | +0.08(+0.49%) |
Jan 27, 2005 | 16.44 | 16.44 | 16.18 | 16.24 | 28,093 | -0.11(-0.67%) |
Jan 26, 2005 | 16.46 | 16.46 | 16.27 | 16.35 | 12,888 | +0.10(+0.62%) |
Jan 25, 2005 | 16.47 | 16.60 | 16.01 | 16.25 | 15,936 | +0.05(+0.31%) |
Jan 24, 2005 | 16.25 | 16.62 | 16.20 | 16.20 | 16,936 | -0.10(-0.61%) |
Jan 21, 2005 | 16.63 | 16.63 | 16.25 | 16.30 | 13,216 | -0.10(-0.61%) |
Jan 20, 2005 | 16.50 | 16.59 | 16.25 | 16.40 | 29,156 | -0.16(-0.97%) |
Jan 19, 2005 | 16.66 | 16.99 | 16.56 | 16.56 | 47,077 | -0.28(-1.66%) |
Jan 18, 2005 | 17.00 | 17.01 | 16.84 | 16.84 | 28,978 | +0.02(+0.12%) |
Jan 14, 2005 | 16.70 | 16.92 | 16.52 | 16.82 | 41,371 | +0.16(+0.96%) |
Jan 13, 2005 | 16.50 | 16.73 | 16.47 | 16.66 | 26,733 | +0.25(+1.52%) |
Jan 12, 2005 | 16.60 | 16.60 | 16.25 | 16.41 | 55,280 | -0.37(-2.21%) |
Jan 11, 2005 | 16.50 | 16.97 | 16.26 | 16.78 | 50,272 | +0.11(+0.66%) |
Jan 10, 2005 | 16.31 | 17.25 | 16.31 | 16.67 | 40,493 | -0.04(-0.24%) |
Jan 07, 2005 | 16.35 | 16.71 | 16.27 | 16.71 | 18,262 | +0.28(+1.70%) |
Jan 06, 2005 | 16.22 | 16.65 | 16.00 | 16.43 | 21,640 | +0.36(+2.24%) |
Jan 05, 2005 | 16.30 | 16.50 | 16.06 | 16.07 | 76,762 | -0.42(-2.55%) |
Jan 04, 2005 | 16.87 | 16.87 | 16.00 | 16.49 | 75,730 | +0.01(+0.06%) |
Jan 03, 2005 | 16.51 | 17.11 | 16.48 | 16.48 | 35,290 | -0.34(-2.02%) |
Dec 31, 2004 | 17.23 | 17.36 | 16.81 | 16.82 | 7,700 | -0.41(-2.38%) |
Dec 30, 2004 | 17.10 | 17.35 | 16.88 | 17.23 | 10,200 | -0.08(-0.46%) |
Dec 29, 2004 | 17.40 | 17.40 | 17.31 | 17.31 | 9,100 | +0.07(+0.41%) |
Dec 28, 2004 | 16.99 | 17.39 | 16.98 | 17.24 | 32,800 | +0.17(+1.00%) |
Dec 27, 2004 | 17.00 | 17.09 | 16.77 | 17.07 | 65,700 | +0.07(+0.41%) |
Dec 23, 2004 | 17.53 | 17.53 | 17.00 | 17.00 | 4,100 | -0.05(-0.29%) |
Dec 22, 2004 | 17.03 | 17.38 | 17.03 | 17.05 | 11,600 | -0.02(-0.12%) |
Dec 21, 2004 | 17.65 | 17.65 | 16.95 | 17.07 | 59,700 | -0.43(-2.46%) |
Dec 20, 2004 | 17.52 | 17.74 | 17.42 | 17.50 | 74,600 | -0.22(-1.24%) |
Dec 17, 2004 | 17.61 | 17.91 | 17.50 | 17.72 | 145,700 | -0.05(-0.28%) |
Dec 16, 2004 | 17.75 | 17.84 | 17.52 | 17.77 | 23,100 | -0.09(-0.50%) |
Dec 15, 2004 | 17.32 | 17.95 | 17.32 | 17.86 | 62,300 | +0.17(+0.96%) |
Dec 14, 2004 | 17.65 | 17.99 | 17.50 | 17.69 | 46,000 | +0.06(+0.34%) |
Dec 13, 2004 | 17.50 | 17.63 | 17.07 | 17.63 | 37,000 | +0.32(+1.85%) |
Dec 10, 2004 | 16.71 | 17.37 | 16.71 | 17.31 | 19,400 | -0.11(-0.64%) |
Dec 09, 2004 | 17.14 | 17.71 | 17.00 | 17.42 | 73,000 | -0.04(-0.22%) |
Dec 08, 2004 | 17.81 | 17.91 | 17.35 | 17.46 | 44,700 | -0.06(-0.34%) |
Dec 07, 2004 | 18.33 | 18.33 | 17.45 | 17.52 | 158,600 | -0.23(-1.30%) |
Dec 06, 2004 | 17.55 | 17.76 | 17.21 | 17.75 | 110,000 | +0.02(+0.11%) |
Dec 03, 2004 | 17.61 | 17.87 | 17.57 | 17.73 | 28,200 | -0.02(-0.11%) |
Dec 02, 2004 | 17.68 | 18.19 | 17.67 | 17.75 | 68,000 | -0.21(-1.17%) |