Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.19 | 16.34 | 16.12 | 16.18 | 1,041,295 | -0.05(-0.30%) |
Feb 25, 2005 | 16.14 | 16.27 | 16.09 | 16.22 | 712,244 | +0.11(+0.65%) |
Feb 24, 2005 | 16.00 | 16.15 | 15.93 | 16.12 | 1,082,365 | +0.14(+0.86%) |
Feb 23, 2005 | 15.99 | 16.09 | 15.89 | 15.98 | 1,278,463 | -0.05(-0.30%) |
Feb 22, 2005 | 15.93 | 16.25 | 15.93 | 16.03 | 1,217,784 | -0.09(-0.55%) |
Feb 18, 2005 | 16.14 | 16.23 | 16.12 | 16.12 | 428,950 | -0.03(-0.20%) |
Feb 17, 2005 | 16.37 | 16.44 | 16.15 | 16.15 | 566,712 | -0.27(-1.63%) |
Feb 16, 2005 | 16.35 | 16.48 | 16.35 | 16.42 | 666,118 | -0.06(-0.34%) |
Feb 15, 2005 | 16.33 | 16.58 | 16.33 | 16.48 | 1,285,863 | +0.08(+0.49%) |
Feb 14, 2005 | 16.28 | 16.44 | 16.28 | 16.39 | 1,188,184 | +0.03(+0.20%) |
Feb 11, 2005 | 16.08 | 16.40 | 16.08 | 16.36 | 699,664 | +0.15(+0.95%) |
Feb 10, 2005 | 16.18 | 16.27 | 16.10 | 16.21 | 508,622 | +0.03(+0.20%) |
Feb 09, 2005 | 16.44 | 16.47 | 16.18 | 16.18 | 1,438,302 | -0.28(-1.72%) |
Feb 08, 2005 | 16.34 | 16.53 | 16.33 | 16.46 | 599,148 | +0.08(+0.50%) |
Feb 07, 2005 | 16.43 | 16.49 | 16.36 | 16.38 | 1,149,087 | -0.05(-0.30%) |
Feb 04, 2005 | 16.18 | 16.46 | 16.12 | 16.43 | 1,045,241 | +0.27(+1.66%) |
Feb 03, 2005 | 16.24 | 16.25 | 16.07 | 16.16 | 1,217,537 | -0.10(-0.60%) |
Feb 02, 2005 | 16.22 | 16.33 | 16.18 | 16.26 | 572,755 | +0.01(+0.05%) |
Feb 01, 2005 | 16.22 | 16.28 | 16.16 | 16.25 | 866,780 | +0.10(+0.60%) |
Jan 31, 2005 | 16.05 | 16.22 | 16.05 | 16.15 | 1,620,834 | +0.11(+0.71%) |
Jan 28, 2005 | 16.09 | 16.15 | 15.91 | 16.04 | 423,276 | +0.00(+0.00%) |
Jan 27, 2005 | 15.98 | 16.09 | 15.95 | 16.04 | 889,226 | -0.02(-0.10%) |
Jan 26, 2005 | 16.01 | 16.09 | 15.93 | 16.05 | 448,436 | +0.16(+1.02%) |
Jan 25, 2005 | 15.88 | 16.05 | 15.88 | 15.89 | 1,308,186 | +0.02(+0.15%) |
Jan 24, 2005 | 16.01 | 16.05 | 15.84 | 15.87 | 1,212,480 | -0.13(-0.81%) |
Jan 21, 2005 | 16.22 | 16.22 | 15.99 | 16.00 | 1,873,665 | -0.11(-0.70%) |
Jan 20, 2005 | 16.20 | 16.25 | 16.05 | 16.11 | 1,241,093 | -0.11(-0.70%) |
Jan 19, 2005 | 16.57 | 16.57 | 16.22 | 16.22 | 1,248,740 | -0.35(-2.10%) |
Jan 18, 2005 | 16.37 | 16.57 | 16.33 | 16.57 | 647,865 | +0.18(+1.09%) |
Jan 14, 2005 | 16.33 | 16.46 | 16.33 | 16.39 | 5,060,944 | +0.05(+0.30%) |
Jan 13, 2005 | 16.50 | 16.52 | 16.30 | 16.35 | 1,460,995 | -0.16(-1.00%) |
Jan 12, 2005 | 16.42 | 16.53 | 16.33 | 16.51 | 3,440,233 | +0.09(+0.56%) |
Jan 11, 2005 | 16.31 | 16.56 | 16.31 | 16.42 | 905,136 | -0.16(-0.98%) |
Jan 10, 2005 | 16.74 | 16.74 | 16.53 | 16.58 | 609,015 | +0.00(+0.00%) |
Jan 07, 2005 | 16.54 | 16.72 | 16.49 | 16.58 | 487,902 | +0.03(+0.20%) |
Jan 06, 2005 | 16.63 | 16.72 | 16.54 | 16.55 | 594,092 | -0.05(-0.29%) |
Jan 05, 2005 | 16.66 | 16.82 | 16.60 | 16.60 | 1,003,308 | -0.06(-0.34%) |
Jan 04, 2005 | 17.01 | 17.08 | 16.59 | 16.65 | 943,122 | -0.32(-1.86%) |
Jan 03, 2005 | 17.25 | 17.27 | 16.95 | 16.97 | 1,632,797 | -0.15(-0.90%) |
Dec 31, 2004 | 17.15 | 17.21 | 17.10 | 17.12 | 603,465 | -0.02(-0.14%) |
Dec 30, 2004 | 17.16 | 17.20 | 17.13 | 17.15 | 669,448 | +0.01(+0.05%) |
Dec 29, 2004 | 17.10 | 17.19 | 17.09 | 17.14 | 474,706 | +0.00(+0.00%) |
Dec 28, 2004 | 17.04 | 17.16 | 17.04 | 17.14 | 602,108 | +0.09(+0.52%) |
Dec 27, 2004 | 17.21 | 17.21 | 17.02 | 17.05 | 293,654 | -0.11(-0.61%) |
Dec 23, 2004 | 17.15 | 17.19 | 17.08 | 17.16 | 1,832,595 | +0.04(+0.24%) |
Dec 22, 2004 | 17.12 | 17.21 | 17.04 | 17.12 | 781,310 | +0.03(+0.19%) |
Dec 21, 2004 | 17.01 | 17.11 | 16.95 | 17.08 | 2,423,358 | +0.19(+1.10%) |
Dec 20, 2004 | 17.19 | 17.19 | 16.87 | 16.90 | 410,203 | -0.10(-0.57%) |
Dec 17, 2004 | 17.04 | 17.12 | 16.95 | 16.99 | 594,708 | -0.42(-2.42%) |
Dec 16, 2004 | 17.43 | 17.57 | 17.32 | 17.42 | 811,403 | -0.07(-0.42%) |
Dec 15, 2004 | 17.51 | 17.60 | 17.41 | 17.49 | 615,058 | +0.00(+0.00%) |
Dec 14, 2004 | 17.19 | 17.56 | 17.19 | 17.49 | 2,094,677 | +0.03(+0.19%) |
Dec 13, 2004 | 17.43 | 17.47 | 17.33 | 17.46 | 728,031 | +0.20(+1.17%) |
Dec 10, 2004 | 17.21 | 17.36 | 17.21 | 17.25 | 642,191 | -0.09(-0.51%) |
Dec 09, 2004 | 17.25 | 17.39 | 17.06 | 17.34 | 920,676 | -0.01(-0.05%) |
Dec 08, 2004 | 17.34 | 17.42 | 17.28 | 17.35 | 526,875 | -0.02(-0.09%) |
Dec 07, 2004 | 17.67 | 17.74 | 17.34 | 17.37 | 1,146,867 | -0.24(-1.34%) |
Dec 06, 2004 | 17.43 | 17.67 | 17.43 | 17.60 | 433,266 | +0.07(+0.42%) |
Dec 03, 2004 | 17.60 | 17.69 | 17.51 | 17.53 | 975,682 | +0.12(+0.70%) |
Dec 02, 2004 | 17.55 | 17.57 | 17.29 | 17.41 | 1,014,902 | +0.05(+0.28%) |