Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.32 | 17.45 | 17.15 | 17.39 | 29,027 | +0.17(+1.01%) |
Feb 25, 2005 | 17.31 | 17.42 | 17.15 | 17.22 | 28,660 | -0.15(-0.85%) |
Feb 24, 2005 | 17.30 | 17.55 | 17.28 | 17.36 | 44,460 | -0.05(-0.31%) |
Feb 23, 2005 | 17.42 | 17.57 | 17.35 | 17.42 | 30,864 | +0.00(+0.00%) |
Feb 22, 2005 | 17.49 | 17.54 | 17.28 | 17.42 | 33,804 | -0.14(-0.78%) |
Feb 18, 2005 | 17.42 | 17.69 | 17.42 | 17.55 | 17,269 | +0.14(+0.78%) |
Feb 17, 2005 | 17.54 | 17.76 | 17.01 | 17.42 | 70,915 | -0.05(-0.31%) |
Feb 16, 2005 | 16.47 | 17.47 | 16.38 | 17.47 | 68,711 | +1.01(+6.12%) |
Feb 15, 2005 | 16.74 | 16.79 | 15.96 | 16.47 | 92,227 | -0.27(-1.63%) |
Feb 14, 2005 | 17.23 | 17.34 | 16.74 | 16.74 | 82,673 | -0.68(-3.91%) |
Feb 11, 2005 | 17.42 | 17.42 | 17.22 | 17.42 | 45,929 | -0.14(-0.78%) |
Feb 10, 2005 | 17.66 | 17.77 | 17.46 | 17.55 | 44,827 | -0.11(-0.62%) |
Feb 09, 2005 | 17.89 | 17.89 | 17.55 | 17.66 | 39,316 | -0.30(-1.67%) |
Feb 08, 2005 | 18.01 | 18.02 | 17.70 | 17.96 | 42,990 | -0.12(-0.65%) |
Feb 07, 2005 | 18.17 | 18.17 | 17.70 | 18.08 | 71,650 | -0.42(-2.29%) |
Feb 04, 2005 | 18.50 | 18.51 | 18.42 | 18.50 | 13,962 | +0.02(+0.10%) |
Feb 03, 2005 | 18.28 | 18.48 | 18.28 | 18.48 | 10,288 | +0.27(+1.51%) |
Feb 02, 2005 | 18.38 | 18.47 | 18.21 | 18.21 | 9,185 | -0.11(-0.58%) |
Feb 01, 2005 | 18.30 | 18.37 | 18.23 | 18.32 | 12,125 | -0.03(-0.15%) |
Jan 31, 2005 | 18.41 | 18.49 | 18.34 | 18.34 | 8,083 | -0.11(-0.59%) |
Jan 28, 2005 | 18.44 | 18.45 | 18.36 | 18.45 | 28,292 | +0.01(+0.07%) |
Jan 27, 2005 | 18.42 | 18.45 | 18.36 | 18.44 | 13,595 | -0.07(-0.37%) |
Jan 26, 2005 | 18.50 | 18.51 | 18.47 | 18.51 | 33,069 | +0.03(+0.15%) |
Jan 25, 2005 | 18.47 | 18.50 | 18.43 | 18.48 | 5,511 | +0.05(+0.30%) |
Jan 24, 2005 | 18.53 | 18.53 | 18.36 | 18.42 | 23,148 | -0.11(-0.59%) |
Jan 21, 2005 | 18.52 | 18.53 | 18.51 | 18.53 | 6,981 | +0.02(+0.12%) |
Jan 20, 2005 | 18.53 | 18.53 | 18.48 | 18.51 | 5,144 | -0.00(-0.01%) |
Jan 19, 2005 | 18.48 | 18.52 | 18.45 | 18.51 | 6,613 | -0.03(-0.18%) |
Jan 18, 2005 | 18.56 | 18.56 | 18.45 | 18.55 | 16,167 | +0.05(+0.29%) |
Jan 14, 2005 | 18.50 | 18.51 | 18.47 | 18.49 | 7,348 | +0.00(+0.00%) |
Jan 13, 2005 | 18.47 | 18.49 | 18.40 | 18.49 | 12,125 | +0.01(+0.03%) |
Jan 12, 2005 | 18.51 | 18.51 | 18.45 | 18.49 | 66,873 | -0.02(-0.11%) |
Jan 11, 2005 | 18.41 | 18.51 | 18.37 | 18.51 | 6,246 | +0.27(+1.49%) |
Jan 10, 2005 | 18.07 | 18.37 | 18.07 | 18.23 | 14,330 | +0.16(+0.90%) |
Jan 07, 2005 | 18.28 | 18.28 | 18.07 | 18.07 | 10,655 | -0.14(-0.75%) |
Jan 06, 2005 | 18.17 | 18.25 | 18.14 | 18.21 | 18,004 | -0.03(-0.15%) |
Jan 05, 2005 | 18.36 | 18.42 | 18.23 | 18.23 | 8,451 | -0.08(-0.45%) |
Jan 04, 2005 | 18.37 | 18.45 | 18.30 | 18.32 | 18,371 | -0.14(-0.74%) |
Jan 03, 2005 | 18.44 | 18.45 | 18.33 | 18.45 | 11,390 | +0.08(+0.44%) |
Dec 31, 2004 | 18.37 | 18.37 | 18.32 | 18.37 | 1,469 | -0.08(-0.44%) |
Dec 30, 2004 | 18.29 | 18.45 | 18.23 | 18.45 | 6,613 | +0.08(+0.44%) |
Dec 29, 2004 | 18.32 | 18.37 | 18.23 | 18.37 | 6,246 | +0.01(+0.07%) |
Dec 28, 2004 | 18.38 | 18.51 | 18.36 | 18.36 | 4,409 | -0.10(-0.52%) |
Dec 27, 2004 | 18.44 | 18.45 | 18.29 | 18.45 | 19,474 | -0.04(-0.22%) |
Dec 23, 2004 | 18.44 | 18.51 | 18.40 | 18.49 | 5,511 | -0.01(-0.07%) |
Dec 22, 2004 | 18.49 | 18.51 | 18.40 | 18.51 | 22,046 | +0.00(+0.00%) |
Dec 21, 2004 | 18.51 | 18.51 | 18.40 | 18.51 | 7,348 | +0.11(+0.59%) |
Dec 20, 2004 | 18.51 | 18.51 | 18.40 | 18.40 | 8,451 | -0.11(-0.59%) |
Dec 17, 2004 | 18.51 | 18.51 | 18.51 | 18.51 | 9,920 | +0.00(+0.00%) |
Dec 16, 2004 | 18.40 | 18.51 | 18.30 | 18.51 | 8,818 | +0.04(+0.22%) |
Dec 15, 2004 | 18.52 | 18.52 | 18.47 | 18.47 | 7,348 | -0.05(-0.29%) |
Dec 14, 2004 | 18.51 | 18.52 | 18.51 | 18.52 | 12,492 | +0.03(+0.15%) |
Dec 13, 2004 | 18.46 | 18.51 | 18.44 | 18.49 | 8,451 | +0.05(+0.27%) |
Dec 10, 2004 | 18.51 | 18.51 | 18.37 | 18.44 | 20,209 | -0.06(-0.34%) |
Dec 09, 2004 | 18.44 | 18.51 | 18.29 | 18.51 | 13,962 | +0.00(+0.00%) |
Dec 08, 2004 | 18.52 | 18.52 | 18.23 | 18.51 | 41,520 | -0.01(-0.07%) |
Dec 07, 2004 | 18.52 | 18.52 | 18.51 | 18.52 | 20,944 | +0.00(+0.00%) |
Dec 06, 2004 | 18.51 | 18.52 | 18.49 | 18.52 | 44,460 | +0.01(+0.07%) |
Dec 03, 2004 | 18.51 | 18.51 | 18.44 | 18.51 | 18,739 | +0.01(+0.03%) |
Dec 02, 2004 | 18.96 | 18.96 | 18.37 | 18.50 | 59,525 | -0.45(-2.40%) |