Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.72 | 18.75 | 18.53 | 18.62 | 943,862 | +0.04(+0.20%) |
Feb 25, 2005 | 18.33 | 18.60 | 18.28 | 18.58 | 691,254 | +0.38(+2.07%) |
Feb 24, 2005 | 18.07 | 18.21 | 17.99 | 18.21 | 651,212 | +0.04(+0.23%) |
Feb 23, 2005 | 18.15 | 18.20 | 18.07 | 18.16 | 545,752 | +0.04(+0.23%) |
Feb 22, 2005 | 18.15 | 18.33 | 18.12 | 18.12 | 932,492 | -0.01(-0.07%) |
Feb 18, 2005 | 18.17 | 18.18 | 18.07 | 18.13 | 763,757 | -0.01(-0.03%) |
Feb 17, 2005 | 18.21 | 18.33 | 18.14 | 18.14 | 1,101,063 | +0.13(+0.74%) |
Feb 16, 2005 | 17.96 | 18.08 | 17.87 | 18.01 | 758,154 | -0.03(-0.17%) |
Feb 15, 2005 | 17.99 | 18.10 | 17.96 | 18.04 | 561,077 | +0.04(+0.20%) |
Feb 14, 2005 | 17.96 | 18.05 | 17.92 | 18.00 | 783,531 | +0.21(+1.19%) |
Feb 11, 2005 | 17.65 | 17.85 | 17.60 | 17.79 | 749,421 | +0.32(+1.81%) |
Feb 10, 2005 | 17.42 | 17.55 | 17.34 | 17.47 | 621,716 | +0.13(+0.77%) |
Feb 09, 2005 | 17.31 | 17.45 | 17.24 | 17.34 | 696,527 | -0.05(-0.31%) |
Feb 08, 2005 | 17.34 | 17.43 | 17.30 | 17.39 | 525,649 | +0.02(+0.10%) |
Feb 07, 2005 | 17.50 | 17.50 | 17.27 | 17.37 | 640,666 | -0.19(-1.07%) |
Feb 04, 2005 | 17.45 | 17.60 | 17.45 | 17.56 | 547,235 | +0.07(+0.42%) |
Feb 03, 2005 | 17.41 | 17.57 | 17.39 | 17.49 | 424,474 | -0.10(-0.55%) |
Feb 02, 2005 | 17.60 | 17.64 | 17.53 | 17.59 | 495,165 | -0.06(-0.34%) |
Feb 01, 2005 | 17.44 | 17.65 | 17.44 | 17.65 | 688,288 | +0.13(+0.76%) |
Jan 31, 2005 | 17.45 | 17.57 | 17.41 | 17.51 | 872,183 | +0.09(+0.52%) |
Jan 28, 2005 | 17.45 | 17.45 | 17.31 | 17.42 | 519,058 | +0.07(+0.42%) |
Jan 27, 2005 | 17.28 | 17.44 | 17.25 | 17.35 | 826,868 | -0.21(-1.21%) |
Jan 26, 2005 | 17.53 | 17.57 | 17.45 | 17.56 | 780,400 | +0.16(+0.94%) |
Jan 25, 2005 | 17.49 | 17.54 | 17.39 | 17.40 | 525,484 | +0.04(+0.21%) |
Jan 24, 2005 | 17.50 | 17.53 | 17.36 | 17.36 | 746,290 | +0.25(+1.45%) |
Jan 21, 2005 | 17.14 | 17.25 | 17.08 | 17.11 | 551,849 | +0.01(+0.07%) |
Jan 20, 2005 | 17.22 | 17.26 | 17.02 | 17.10 | 698,834 | -0.26(-1.50%) |
Jan 19, 2005 | 17.59 | 17.59 | 17.33 | 17.36 | 576,237 | -0.18(-1.04%) |
Jan 18, 2005 | 17.34 | 17.58 | 17.31 | 17.54 | 1,002,194 | -0.04(-0.21%) |
Jan 14, 2005 | 17.52 | 17.62 | 17.48 | 17.58 | 630,450 | -0.07(-0.41%) |
Jan 13, 2005 | 17.67 | 17.78 | 17.64 | 17.65 | 649,894 | -0.25(-1.39%) |
Jan 12, 2005 | 17.87 | 17.92 | 17.74 | 17.90 | 716,465 | +0.11(+0.61%) |
Jan 11, 2005 | 17.87 | 17.95 | 17.75 | 17.79 | 616,773 | -0.12(-0.64%) |
Jan 10, 2005 | 17.96 | 18.07 | 17.88 | 17.91 | 847,465 | +0.04(+0.20%) |
Jan 07, 2005 | 18.19 | 18.21 | 17.83 | 17.87 | 660,110 | -0.21(-1.14%) |
Jan 06, 2005 | 18.10 | 18.22 | 17.99 | 18.08 | 464,186 | +0.09(+0.47%) |
Jan 05, 2005 | 18.07 | 18.15 | 17.93 | 17.99 | 708,720 | +0.06(+0.34%) |
Jan 04, 2005 | 18.29 | 18.35 | 17.91 | 17.93 | 821,595 | -0.31(-1.70%) |
Jan 03, 2005 | 18.41 | 18.46 | 18.24 | 18.24 | 572,282 | -0.12(-0.63%) |
Dec 31, 2004 | 18.47 | 18.47 | 18.30 | 18.36 | 280,291 | +0.15(+0.80%) |
Dec 30, 2004 | 18.30 | 18.35 | 18.21 | 18.21 | 337,964 | -0.13(-0.70%) |
Dec 29, 2004 | 18.23 | 18.36 | 18.21 | 18.34 | 375,369 | -0.06(-0.33%) |
Dec 28, 2004 | 18.33 | 18.47 | 18.33 | 18.40 | 348,675 | +0.12(+0.63%) |
Dec 27, 2004 | 18.30 | 18.38 | 18.25 | 18.28 | 389,211 | +0.11(+0.60%) |
Dec 23, 2004 | 18.15 | 18.26 | 18.14 | 18.18 | 380,642 | +0.19(+1.05%) |
Dec 22, 2004 | 17.91 | 18.11 | 17.88 | 17.99 | 424,804 | +0.16(+0.92%) |
Dec 21, 2004 | 17.76 | 17.90 | 17.65 | 17.82 | 491,375 | +0.22(+1.24%) |
Dec 20, 2004 | 17.85 | 17.88 | 17.61 | 17.61 | 589,254 | -0.02(-0.14%) |
Dec 17, 2004 | 17.63 | 17.71 | 17.57 | 17.63 | 542,951 | -0.15(-0.85%) |
Dec 16, 2004 | 17.84 | 17.87 | 17.69 | 17.78 | 634,240 | -0.11(-0.61%) |
Dec 15, 2004 | 17.89 | 17.98 | 17.85 | 17.89 | 663,241 | +0.12(+0.65%) |
Dec 14, 2004 | 17.72 | 17.83 | 17.69 | 17.78 | 416,565 | +0.02(+0.14%) |
Dec 13, 2004 | 17.66 | 17.81 | 17.60 | 17.75 | 621,881 | +0.39(+2.27%) |
Dec 10, 2004 | 17.20 | 17.36 | 17.17 | 17.36 | 529,604 | -0.10(-0.56%) |
Dec 09, 2004 | 17.30 | 17.52 | 17.15 | 17.45 | 669,997 | -0.05(-0.28%) |
Dec 08, 2004 | 17.45 | 17.57 | 17.37 | 17.50 | 601,613 | +0.05(+0.31%) |
Dec 07, 2004 | 17.66 | 17.74 | 17.45 | 17.45 | 805,941 | +0.01(+0.07%) |
Dec 06, 2004 | 17.37 | 17.56 | 17.30 | 17.44 | 692,737 | +0.14(+0.81%) |
Dec 03, 2004 | 17.13 | 17.33 | 17.13 | 17.30 | 679,719 | +0.21(+1.24%) |
Dec 02, 2004 | 17.19 | 17.29 | 17.05 | 17.08 | 709,379 | +0.07(+0.39%) |