Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.19 | 18.19 | 17.75 | 17.88 | 374,073 | -0.36(-1.95%) |
Feb 25, 2005 | 18.01 | 18.24 | 18.01 | 18.23 | 352,667 | +0.22(+1.24%) |
Feb 24, 2005 | 18.05 | 18.07 | 17.60 | 18.01 | 378,064 | -0.04(-0.23%) |
Feb 23, 2005 | 17.72 | 18.05 | 17.55 | 18.05 | 489,331 | +0.34(+1.91%) |
Feb 22, 2005 | 17.98 | 18.19 | 17.69 | 17.71 | 413,742 | -0.33(-1.83%) |
Feb 18, 2005 | 18.19 | 18.22 | 17.92 | 18.04 | 219,872 | -0.11(-0.59%) |
Feb 17, 2005 | 18.19 | 18.52 | 18.15 | 18.15 | 463,087 | -0.04(-0.23%) |
Feb 16, 2005 | 17.78 | 18.19 | 17.76 | 18.19 | 485,945 | +0.21(+1.15%) |
Feb 15, 2005 | 17.82 | 18.09 | 17.61 | 17.98 | 377,944 | +0.07(+0.37%) |
Feb 14, 2005 | 17.77 | 17.96 | 17.77 | 17.92 | 465,264 | +0.06(+0.32%) |
Feb 11, 2005 | 17.52 | 17.90 | 17.42 | 17.86 | 480,502 | +0.34(+1.93%) |
Feb 10, 2005 | 17.32 | 17.71 | 17.20 | 17.52 | 1,151,973 | +0.67(+3.97%) |
Feb 09, 2005 | 16.78 | 17.16 | 16.78 | 16.85 | 328,236 | -0.26(-1.50%) |
Feb 08, 2005 | 17.12 | 17.13 | 17.01 | 17.11 | 231,604 | -0.01(-0.05%) |
Feb 07, 2005 | 16.80 | 17.23 | 16.78 | 17.12 | 361,979 | +0.18(+1.07%) |
Feb 04, 2005 | 16.70 | 16.95 | 16.66 | 16.93 | 174,519 | +0.23(+1.39%) |
Feb 03, 2005 | 16.85 | 16.85 | 16.54 | 16.70 | 264,984 | -0.19(-1.13%) |
Feb 02, 2005 | 16.78 | 16.99 | 16.69 | 16.89 | 754,315 | +0.08(+0.49%) |
Feb 01, 2005 | 16.37 | 16.83 | 16.18 | 16.81 | 406,849 | +0.31(+1.85%) |
Jan 31, 2005 | 16.22 | 16.55 | 16.22 | 16.50 | 217,211 | +0.31(+1.89%) |
Jan 28, 2005 | 16.52 | 16.53 | 16.12 | 16.20 | 209,229 | -0.31(-1.90%) |
Jan 27, 2005 | 16.45 | 16.61 | 16.40 | 16.51 | 174,761 | +0.07(+0.45%) |
Jan 26, 2005 | 16.32 | 16.45 | 16.18 | 16.44 | 151,419 | +0.18(+1.12%) |
Jan 25, 2005 | 16.21 | 16.50 | 16.11 | 16.26 | 183,711 | +0.03(+0.20%) |
Jan 24, 2005 | 16.13 | 16.35 | 16.05 | 16.22 | 290,261 | +0.09(+0.56%) |
Jan 21, 2005 | 16.22 | 16.54 | 16.12 | 16.13 | 257,364 | -0.05(-0.31%) |
Jan 20, 2005 | 16.33 | 16.40 | 16.00 | 16.18 | 404,793 | -0.15(-0.91%) |
Jan 19, 2005 | 16.92 | 16.92 | 16.32 | 16.33 | 351,215 | -0.69(-4.08%) |
Jan 18, 2005 | 16.59 | 17.07 | 16.42 | 17.02 | 435,028 | +0.26(+1.53%) |
Jan 14, 2005 | 16.08 | 16.78 | 16.08 | 16.77 | 381,814 | +0.53(+3.26%) |
Jan 13, 2005 | 16.21 | 16.53 | 16.18 | 16.24 | 461,273 | +0.01(+0.05%) |
Jan 12, 2005 | 16.12 | 16.31 | 15.98 | 16.23 | 277,199 | +0.11(+0.67%) |
Jan 11, 2005 | 16.46 | 16.52 | 16.03 | 16.12 | 466,352 | -0.33(-2.01%) |
Jan 10, 2005 | 16.21 | 16.58 | 16.20 | 16.45 | 461,877 | +0.08(+0.51%) |
Jan 07, 2005 | 16.29 | 16.40 | 16.10 | 16.37 | 345,652 | +0.12(+0.76%) |
Jan 06, 2005 | 16.29 | 16.47 | 16.18 | 16.25 | 354,602 | -0.04(-0.25%) |
Jan 05, 2005 | 16.31 | 16.58 | 16.26 | 16.29 | 341,540 | -0.03(-0.20%) |
Jan 04, 2005 | 16.41 | 16.62 | 16.25 | 16.32 | 446,397 | -0.13(-0.80%) |
Jan 03, 2005 | 16.37 | 16.59 | 16.31 | 16.45 | 542,909 | -0.37(-2.21%) |
Dec 31, 2004 | 16.74 | 16.88 | 16.68 | 16.83 | 165,690 | +0.12(+0.69%) |
Dec 30, 2004 | 16.66 | 16.83 | 16.66 | 16.71 | 170,286 | -0.01(-0.05%) |
Dec 29, 2004 | 16.87 | 16.95 | 16.72 | 16.72 | 191,935 | -0.22(-1.32%) |
Dec 28, 2004 | 16.54 | 16.94 | 16.54 | 16.94 | 216,728 | +0.36(+2.19%) |
Dec 27, 2004 | 16.59 | 16.69 | 16.54 | 16.58 | 155,894 | -0.04(-0.25%) |
Dec 23, 2004 | 16.55 | 16.77 | 16.55 | 16.62 | 153,596 | +0.08(+0.50%) |
Dec 22, 2004 | 16.35 | 16.69 | 16.33 | 16.54 | 204,392 | +0.08(+0.50%) |
Dec 21, 2004 | 16.33 | 16.45 | 16.21 | 16.45 | 466,715 | +0.12(+0.76%) |
Dec 20, 2004 | 16.25 | 16.41 | 16.25 | 16.33 | 263,774 | +0.08(+0.51%) |
Dec 17, 2004 | 15.73 | 16.31 | 15.72 | 16.25 | 581,005 | +0.53(+3.37%) |
Dec 16, 2004 | 16.06 | 16.11 | 15.72 | 15.72 | 409,630 | -0.17(-1.09%) |
Dec 15, 2004 | 15.71 | 15.89 | 15.69 | 15.89 | 425,232 | +0.27(+1.75%) |
Dec 14, 2004 | 15.52 | 15.62 | 15.43 | 15.62 | 284,213 | +0.10(+0.64%) |
Dec 13, 2004 | 15.24 | 15.52 | 15.22 | 15.52 | 255,308 | +0.29(+1.90%) |
Dec 10, 2004 | 14.97 | 15.23 | 14.89 | 15.23 | 164,118 | +0.23(+1.54%) |
Dec 09, 2004 | 14.91 | 15.13 | 14.88 | 15.00 | 228,338 | +0.04(+0.28%) |
Dec 08, 2004 | 14.92 | 15.15 | 14.89 | 14.96 | 365,366 | +0.07(+0.50%) |
Dec 07, 2004 | 15.05 | 15.17 | 14.84 | 14.88 | 219,509 | -0.13(-0.88%) |
Dec 06, 2004 | 15.17 | 15.19 | 15.02 | 15.02 | 219,751 | -0.21(-1.36%) |
Dec 03, 2004 | 15.40 | 15.63 | 15.00 | 15.22 | 469,618 | -0.17(-1.13%) |
Dec 02, 2004 | 15.13 | 15.40 | 15.11 | 15.40 | 349,764 | +0.36(+2.42%) |