Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.11 | 19.11 | 18.79 | 18.86 | 398,231 | -0.17(-0.89%) |
Feb 25, 2005 | 18.67 | 19.06 | 18.62 | 19.03 | 155,247 | +0.36(+1.93%) |
Feb 24, 2005 | 18.80 | 18.88 | 17.92 | 18.67 | 429,012 | -0.18(-0.95%) |
Feb 23, 2005 | 18.74 | 18.92 | 18.61 | 18.85 | 508,373 | +0.12(+0.64%) |
Feb 22, 2005 | 18.93 | 18.95 | 18.57 | 18.73 | 400,769 | +0.04(+0.21%) |
Feb 18, 2005 | 18.55 | 18.90 | 18.55 | 18.69 | 350,528 | +0.02(+0.11%) |
Feb 17, 2005 | 18.75 | 18.85 | 18.55 | 18.67 | 546,344 | +0.37(+2.02%) |
Feb 16, 2005 | 17.20 | 18.38 | 17.16 | 18.30 | 403,825 | +1.10(+6.40%) |
Feb 15, 2005 | 17.39 | 17.41 | 17.15 | 17.20 | 286,338 | -0.05(-0.29%) |
Feb 14, 2005 | 17.30 | 17.35 | 17.18 | 17.25 | 256,188 | +0.08(+0.47%) |
Feb 11, 2005 | 17.10 | 17.28 | 16.79 | 17.17 | 145,124 | -0.03(-0.17%) |
Feb 10, 2005 | 17.20 | 17.30 | 16.91 | 17.20 | 170,995 | +0.14(+0.82%) |
Feb 09, 2005 | 17.75 | 17.93 | 16.94 | 17.06 | 340,931 | -0.48(-2.74%) |
Feb 08, 2005 | 17.65 | 17.65 | 17.44 | 17.54 | 124,549 | +0.01(+0.06%) |
Feb 07, 2005 | 17.12 | 17.62 | 17.12 | 17.53 | 80,179 | +0.24(+1.39%) |
Feb 04, 2005 | 17.10 | 17.37 | 17.02 | 17.29 | 88,481 | -0.03(-0.17%) |
Feb 03, 2005 | 16.95 | 17.37 | 16.95 | 17.32 | 115,710 | +0.23(+1.35%) |
Feb 02, 2005 | 17.45 | 17.45 | 16.90 | 17.09 | 156,209 | -0.28(-1.61%) |
Feb 01, 2005 | 16.98 | 17.39 | 16.87 | 17.37 | 199,789 | +0.51(+3.02%) |
Jan 31, 2005 | 16.75 | 16.95 | 16.65 | 16.86 | 109,536 | +0.34(+2.06%) |
Jan 28, 2005 | 16.48 | 16.69 | 16.40 | 16.52 | 130,779 | -0.13(-0.78%) |
Jan 27, 2005 | 16.30 | 16.75 | 16.30 | 16.65 | 110,712 | +0.38(+2.34%) |
Jan 26, 2005 | 15.75 | 16.34 | 15.51 | 16.27 | 121,063 | +0.33(+2.07%) |
Jan 25, 2005 | 16.19 | 16.20 | 15.83 | 15.94 | 80,965 | -0.03(-0.19%) |
Jan 24, 2005 | 16.43 | 16.47 | 15.93 | 15.97 | 112,164 | -0.34(-2.08%) |
Jan 21, 2005 | 16.64 | 16.64 | 16.23 | 16.31 | 117,148 | -0.16(-0.97%) |
Jan 20, 2005 | 16.53 | 16.69 | 16.13 | 16.47 | 101,201 | +0.13(+0.80%) |
Jan 19, 2005 | 17.00 | 17.00 | 16.19 | 16.34 | 110,527 | -0.60(-3.54%) |
Jan 18, 2005 | 16.70 | 16.96 | 16.41 | 16.94 | 169,643 | +0.40(+2.42%) |
Jan 14, 2005 | 16.42 | 16.62 | 16.20 | 16.54 | 127,004 | +0.36(+2.22%) |
Jan 13, 2005 | 16.53 | 16.54 | 16.15 | 16.18 | 93,898 | -0.21(-1.28%) |
Jan 12, 2005 | 16.98 | 16.98 | 16.16 | 16.39 | 104,673 | -0.07(-0.43%) |
Jan 11, 2005 | 16.55 | 16.68 | 16.22 | 16.46 | 112,432 | -0.09(-0.54%) |
Jan 10, 2005 | 16.51 | 16.80 | 16.41 | 16.55 | 101,425 | +0.00(+0.00%) |
Jan 07, 2005 | 16.85 | 17.24 | 16.53 | 16.55 | 199,881 | -0.24(-1.43%) |
Jan 06, 2005 | 16.65 | 17.04 | 16.65 | 16.79 | 175,812 | +0.03(+0.18%) |
Jan 05, 2005 | 16.08 | 17.04 | 16.08 | 16.76 | 346,997 | +0.51(+3.14%) |
Jan 04, 2005 | 16.62 | 16.90 | 16.20 | 16.25 | 237,155 | -0.63(-3.73%) |
Jan 03, 2005 | 16.94 | 17.40 | 16.69 | 16.88 | 226,348 | -0.26(-1.52%) |
Dec 31, 2004 | 17.47 | 17.47 | 17.01 | 17.14 | 83,800 | -0.08(-0.46%) |
Dec 30, 2004 | 17.14 | 17.42 | 17.14 | 17.22 | 55,200 | -0.01(-0.06%) |
Dec 29, 2004 | 17.46 | 17.63 | 17.20 | 17.23 | 225,400 | -0.31(-1.77%) |
Dec 28, 2004 | 16.79 | 17.70 | 16.75 | 17.54 | 263,100 | +0.69(+4.09%) |
Dec 27, 2004 | 17.10 | 17.24 | 16.76 | 16.85 | 161,200 | -0.25(-1.46%) |
Dec 23, 2004 | 17.29 | 17.30 | 16.89 | 17.10 | 113,700 | -0.05(-0.29%) |
Dec 22, 2004 | 16.52 | 17.26 | 16.43 | 17.15 | 182,800 | +0.47(+2.82%) |
Dec 21, 2004 | 16.87 | 16.87 | 16.39 | 16.68 | 146,000 | +0.14(+0.85%) |
Dec 20, 2004 | 16.89 | 16.89 | 16.54 | 16.54 | 113,100 | -0.23(-1.37%) |
Dec 17, 2004 | 16.82 | 16.85 | 16.57 | 16.77 | 184,800 | -0.02(-0.12%) |
Dec 16, 2004 | 17.04 | 17.11 | 16.74 | 16.79 | 231,000 | -0.20(-1.18%) |
Dec 15, 2004 | 16.64 | 16.99 | 16.25 | 16.99 | 246,800 | +0.50(+3.03%) |
Dec 14, 2004 | 16.15 | 16.50 | 16.14 | 16.49 | 184,300 | +0.18(+1.10%) |
Dec 13, 2004 | 16.35 | 16.46 | 16.23 | 16.31 | 198,900 | +0.10(+0.62%) |
Dec 10, 2004 | 16.24 | 16.35 | 15.90 | 16.21 | 242,500 | +0.06(+0.37%) |
Dec 09, 2004 | 16.22 | 16.41 | 15.90 | 16.15 | 244,500 | -0.38(-2.30%) |
Dec 08, 2004 | 16.10 | 16.61 | 16.00 | 16.53 | 104,100 | +0.48(+2.99%) |
Dec 07, 2004 | 16.59 | 16.78 | 16.05 | 16.05 | 241,400 | -0.34(-2.07%) |
Dec 06, 2004 | 16.27 | 16.98 | 16.13 | 16.39 | 476,400 | +0.09(+0.55%) |
Dec 03, 2004 | 16.44 | 16.81 | 16.22 | 16.30 | 502,300 | -0.46(-2.74%) |
Dec 02, 2004 | 16.92 | 16.92 | 16.22 | 16.76 | 421,000 | -0.09(-0.53%) |