Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.23 | 18.24 | 17.92 | 18.03 | 544,291 | -0.16(-0.90%) |
Feb 25, 2005 | 17.87 | 18.24 | 17.86 | 18.19 | 499,788 | +0.33(+1.83%) |
Feb 24, 2005 | 17.95 | 17.97 | 17.79 | 17.86 | 690,496 | -0.03(-0.15%) |
Feb 23, 2005 | 17.94 | 18.07 | 17.81 | 17.89 | 1,033,068 | -0.17(-0.94%) |
Feb 22, 2005 | 18.60 | 18.60 | 18.05 | 18.06 | 918,521 | -0.48(-2.57%) |
Feb 18, 2005 | 18.71 | 18.71 | 18.26 | 18.54 | 734,083 | -0.11(-0.60%) |
Feb 17, 2005 | 19.06 | 19.06 | 18.62 | 18.65 | 666,333 | -0.37(-1.96%) |
Feb 16, 2005 | 18.77 | 19.04 | 18.66 | 19.02 | 1,095,924 | +0.30(+1.61%) |
Feb 15, 2005 | 18.85 | 18.90 | 18.69 | 18.72 | 778,280 | -0.12(-0.66%) |
Feb 14, 2005 | 18.83 | 18.90 | 18.79 | 18.84 | 681,167 | -0.07(-0.38%) |
Feb 11, 2005 | 18.70 | 18.92 | 18.58 | 18.92 | 697,990 | +0.27(+1.44%) |
Feb 10, 2005 | 18.52 | 18.71 | 18.52 | 18.65 | 579,007 | +0.14(+0.74%) |
Feb 09, 2005 | 18.86 | 18.86 | 18.45 | 18.51 | 698,296 | -0.13(-0.70%) |
Feb 08, 2005 | 18.40 | 18.67 | 18.35 | 18.64 | 566,161 | +0.27(+1.50%) |
Feb 07, 2005 | 18.67 | 18.77 | 18.31 | 18.37 | 612,194 | -0.31(-1.65%) |
Feb 04, 2005 | 18.58 | 18.73 | 18.52 | 18.67 | 616,170 | +0.17(+0.92%) |
Feb 03, 2005 | 18.46 | 18.50 | 18.25 | 18.50 | 384,170 | +0.07(+0.39%) |
Feb 02, 2005 | 18.16 | 18.43 | 18.13 | 18.43 | 642,475 | +0.20(+1.11%) |
Feb 01, 2005 | 17.79 | 18.23 | 17.79 | 18.23 | 800,303 | +0.12(+0.65%) |
Jan 31, 2005 | 17.92 | 18.11 | 17.88 | 18.11 | 400,686 | +0.26(+1.47%) |
Jan 28, 2005 | 17.88 | 17.92 | 17.76 | 17.85 | 518,599 | -0.02(-0.11%) |
Jan 27, 2005 | 17.94 | 17.98 | 17.77 | 17.87 | 426,991 | +0.03(+0.18%) |
Jan 26, 2005 | 17.71 | 17.85 | 17.61 | 17.84 | 356,794 | +0.26(+1.45%) |
Jan 25, 2005 | 17.72 | 17.79 | 17.53 | 17.58 | 553,315 | -0.07(-0.41%) |
Jan 24, 2005 | 17.68 | 17.74 | 17.56 | 17.65 | 461,707 | +0.07(+0.41%) |
Jan 21, 2005 | 17.60 | 17.69 | 17.48 | 17.58 | 467,672 | +0.01(+0.07%) |
Jan 20, 2005 | 17.59 | 17.68 | 17.41 | 17.57 | 458,496 | -0.08(-0.44%) |
Jan 19, 2005 | 17.81 | 17.87 | 17.60 | 17.65 | 460,484 | -0.13(-0.74%) |
Jan 18, 2005 | 17.65 | 17.79 | 17.54 | 17.78 | 428,673 | +0.22(+1.27%) |
Jan 14, 2005 | 17.21 | 17.56 | 17.20 | 17.56 | 581,607 | +0.34(+1.97%) |
Jan 13, 2005 | 17.31 | 17.31 | 17.12 | 17.22 | 681,014 | -0.01(-0.04%) |
Jan 12, 2005 | 17.33 | 17.33 | 17.11 | 17.22 | 463,542 | -0.01(-0.08%) |
Jan 11, 2005 | 17.12 | 17.28 | 16.94 | 17.24 | 762,222 | +0.11(+0.65%) |
Jan 10, 2005 | 17.20 | 17.35 | 17.06 | 17.12 | 543,986 | -0.05(-0.27%) |
Jan 07, 2005 | 17.42 | 17.43 | 17.05 | 17.17 | 661,439 | -0.12(-0.68%) |
Jan 06, 2005 | 17.43 | 17.43 | 17.24 | 17.29 | 630,546 | -0.04(-0.23%) |
Jan 05, 2005 | 17.52 | 17.52 | 17.27 | 17.33 | 784,551 | -0.12(-0.67%) |
Jan 04, 2005 | 17.39 | 17.60 | 17.33 | 17.45 | 752,740 | +0.05(+0.26%) |
Jan 03, 2005 | 17.92 | 17.93 | 17.38 | 17.40 | 856,430 | -0.48(-2.71%) |
Dec 31, 2004 | 17.90 | 18.00 | 17.82 | 17.88 | 275,281 | +0.03(+0.15%) |
Dec 30, 2004 | 17.94 | 18.04 | 17.86 | 17.86 | 279,104 | -0.08(-0.44%) |
Dec 29, 2004 | 17.92 | 17.98 | 17.84 | 17.94 | 373,005 | +0.03(+0.18%) |
Dec 28, 2004 | 17.67 | 17.92 | 17.67 | 17.90 | 376,982 | +0.24(+1.33%) |
Dec 27, 2004 | 17.93 | 17.98 | 17.67 | 17.67 | 357,865 | -0.22(-1.21%) |
Dec 23, 2004 | 17.75 | 18.04 | 17.71 | 17.88 | 420,415 | +0.13(+0.74%) |
Dec 22, 2004 | 17.82 | 17.98 | 17.75 | 17.75 | 337,984 | -0.10(-0.55%) |
Dec 21, 2004 | 17.65 | 17.91 | 17.65 | 17.85 | 426,685 | +0.23(+1.30%) |
Dec 20, 2004 | 17.69 | 17.75 | 17.57 | 17.62 | 377,593 | -0.03(-0.19%) |
Dec 17, 2004 | 17.52 | 17.70 | 17.49 | 17.65 | 663,427 | +0.08(+0.45%) |
Dec 16, 2004 | 17.69 | 17.69 | 17.52 | 17.58 | 424,391 | -0.10(-0.59%) |
Dec 15, 2004 | 17.79 | 17.79 | 17.57 | 17.68 | 490,918 | +0.05(+0.26%) |
Dec 14, 2004 | 17.62 | 17.75 | 17.54 | 17.64 | 450,237 | -0.01(-0.07%) |
Dec 13, 2004 | 17.65 | 17.71 | 17.39 | 17.65 | 696,155 | +0.08(+0.45%) |
Dec 10, 2004 | 17.52 | 17.65 | 17.43 | 17.57 | 395,028 | +0.03(+0.15%) |
Dec 09, 2004 | 17.58 | 17.64 | 17.43 | 17.54 | 1,047,291 | -0.03(-0.19%) |
Dec 08, 2004 | 17.46 | 17.60 | 17.41 | 17.58 | 653,028 | +0.05(+0.26%) |
Dec 07, 2004 | 17.60 | 17.64 | 17.43 | 17.53 | 1,094,242 | +0.07(+0.37%) |
Dec 06, 2004 | 17.32 | 17.52 | 17.17 | 17.47 | 545,974 | +0.14(+0.83%) |
Dec 03, 2004 | 17.33 | 17.35 | 17.17 | 17.32 | 488,318 | -0.10(-0.60%) |
Dec 02, 2004 | 17.43 | 17.52 | 17.27 | 17.43 | 616,323 | -0.16(-0.93%) |