Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.17 | 18.47 | 18.06 | 18.20 | 1,476,992 | +0.03(+0.18%) |
Feb 25, 2005 | 17.90 | 18.17 | 17.82 | 18.17 | 892,974 | +0.27(+1.49%) |
Feb 24, 2005 | 17.52 | 17.90 | 17.44 | 17.90 | 1,279,620 | +0.35(+1.97%) |
Feb 23, 2005 | 17.73 | 17.95 | 17.52 | 17.56 | 924,769 | -0.17(-0.98%) |
Feb 22, 2005 | 17.50 | 18.06 | 17.49 | 17.73 | 1,156,337 | +0.13(+0.72%) |
Feb 18, 2005 | 17.74 | 17.80 | 17.55 | 17.60 | 488,931 | -0.15(-0.83%) |
Feb 17, 2005 | 17.81 | 18.04 | 17.72 | 17.75 | 546,673 | -0.09(-0.52%) |
Feb 16, 2005 | 17.84 | 17.86 | 17.69 | 17.84 | 630,061 | +0.00(+0.00%) |
Feb 15, 2005 | 17.95 | 18.01 | 17.74 | 17.84 | 570,069 | -0.08(-0.45%) |
Feb 14, 2005 | 18.06 | 18.17 | 17.82 | 17.92 | 603,365 | -0.21(-1.18%) |
Feb 11, 2005 | 18.00 | 18.16 | 17.95 | 18.14 | 826,383 | +0.14(+0.78%) |
Feb 10, 2005 | 18.00 | 18.06 | 17.77 | 18.00 | 890,574 | +0.14(+0.78%) |
Feb 09, 2005 | 18.13 | 18.20 | 17.82 | 17.86 | 803,137 | -0.31(-1.69%) |
Feb 08, 2005 | 18.06 | 18.16 | 17.92 | 18.16 | 864,178 | +0.10(+0.55%) |
Feb 07, 2005 | 18.27 | 18.29 | 18.02 | 18.06 | 752,444 | -0.14(-0.77%) |
Feb 04, 2005 | 18.24 | 18.30 | 18.10 | 18.20 | 849,180 | +0.03(+0.18%) |
Feb 03, 2005 | 18.00 | 18.28 | 17.87 | 18.17 | 1,095,595 | -0.09(-0.47%) |
Feb 02, 2005 | 18.16 | 18.31 | 18.08 | 18.26 | 782,889 | +0.10(+0.55%) |
Feb 01, 2005 | 18.12 | 18.26 | 17.88 | 18.16 | 970,063 | +0.21(+1.15%) |
Jan 31, 2005 | 17.54 | 17.95 | 17.54 | 17.95 | 960,014 | +0.51(+2.90%) |
Jan 28, 2005 | 17.56 | 17.68 | 17.43 | 17.44 | 564,070 | -0.20(-1.13%) |
Jan 27, 2005 | 17.31 | 17.67 | 17.27 | 17.64 | 534,224 | +0.25(+1.46%) |
Jan 26, 2005 | 17.48 | 17.48 | 17.20 | 17.39 | 473,333 | +0.05(+0.27%) |
Jan 25, 2005 | 17.28 | 17.50 | 17.28 | 17.34 | 586,117 | +0.13(+0.77%) |
Jan 24, 2005 | 17.35 | 17.44 | 17.17 | 17.21 | 636,360 | -0.11(-0.65%) |
Jan 21, 2005 | 17.33 | 17.40 | 17.28 | 17.32 | 734,146 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.54 | 17.20 | 17.34 | 676,104 | +0.01(+0.04%) |
Jan 19, 2005 | 17.57 | 17.58 | 17.30 | 17.34 | 741,045 | -0.23(-1.33%) |
Jan 18, 2005 | 17.41 | 17.67 | 17.35 | 17.57 | 924,919 | +0.02(+0.11%) |
Jan 14, 2005 | 17.30 | 17.61 | 17.20 | 17.55 | 1,097,545 | +0.23(+1.31%) |
Jan 13, 2005 | 17.27 | 17.43 | 17.24 | 17.32 | 640,409 | -0.09(-0.50%) |
Jan 12, 2005 | 17.40 | 17.43 | 17.24 | 17.41 | 522,376 | +0.06(+0.35%) |
Jan 11, 2005 | 17.34 | 17.40 | 17.23 | 17.35 | 1,050,452 | +0.01(+0.08%) |
Jan 10, 2005 | 17.45 | 17.60 | 17.23 | 17.34 | 1,299,567 | -0.10(-0.57%) |
Jan 07, 2005 | 17.44 | 17.56 | 17.20 | 17.44 | 1,018,806 | -0.04(-0.23%) |
Jan 06, 2005 | 17.33 | 17.54 | 17.28 | 17.48 | 1,008,458 | +0.15(+0.85%) |
Jan 05, 2005 | 17.34 | 17.42 | 17.26 | 17.33 | 904,672 | -0.01(-0.08%) |
Jan 04, 2005 | 17.61 | 17.66 | 17.18 | 17.34 | 1,269,421 | -0.35(-1.96%) |
Jan 03, 2005 | 18.14 | 18.15 | 17.58 | 17.69 | 1,456,295 | -0.27(-1.49%) |
Dec 31, 2004 | 17.95 | 18.06 | 17.84 | 17.96 | 544,873 | +0.00(+0.00%) |
Dec 30, 2004 | 17.95 | 18.15 | 17.83 | 17.96 | 564,670 | -0.16(-0.88%) |
Dec 29, 2004 | 17.74 | 18.14 | 17.74 | 18.12 | 566,770 | +0.29(+1.61%) |
Dec 28, 2004 | 17.54 | 17.83 | 17.53 | 17.83 | 638,910 | +0.17(+0.98%) |
Dec 27, 2004 | 17.80 | 17.92 | 17.58 | 17.66 | 437,938 | -0.11(-0.60%) |
Dec 23, 2004 | 18.00 | 18.10 | 17.68 | 17.76 | 756,343 | -0.17(-0.97%) |
Dec 22, 2004 | 17.77 | 17.94 | 17.70 | 17.94 | 1,108,494 | +0.17(+0.94%) |
Dec 21, 2004 | 17.48 | 17.77 | 17.40 | 17.77 | 769,691 | +0.23(+1.33%) |
Dec 20, 2004 | 17.68 | 17.70 | 17.37 | 17.54 | 1,148,988 | -0.29(-1.65%) |
Dec 17, 2004 | 17.54 | 17.96 | 17.52 | 17.83 | 1,745,604 | +0.13(+0.72%) |
Dec 16, 2004 | 18.18 | 18.18 | 17.60 | 17.70 | 1,180,184 | -0.32(-1.78%) |
Dec 15, 2004 | 17.84 | 18.02 | 17.74 | 18.02 | 1,101,295 | +0.19(+1.08%) |
Dec 14, 2004 | 17.37 | 17.84 | 17.31 | 17.83 | 1,856,588 | +0.31(+1.75%) |
Dec 13, 2004 | 17.66 | 17.80 | 17.38 | 17.52 | 924,769 | -0.14(-0.79%) |
Dec 10, 2004 | 18.13 | 18.13 | 17.44 | 17.66 | 1,073,699 | -0.09(-0.53%) |
Dec 09, 2004 | 17.74 | 17.76 | 17.52 | 17.76 | 1,161,436 | -0.15(-0.82%) |
Dec 08, 2004 | 17.82 | 17.96 | 17.80 | 17.90 | 1,549,132 | +0.11(+0.60%) |
Dec 07, 2004 | 17.87 | 18.01 | 17.72 | 17.80 | 1,384,455 | -0.05(-0.26%) |
Dec 06, 2004 | 17.94 | 17.94 | 17.64 | 17.84 | 927,469 | -0.19(-1.07%) |
Dec 03, 2004 | 18.00 | 18.14 | 17.93 | 18.04 | 1,780,249 | +0.03(+0.15%) |
Dec 02, 2004 | 18.04 | 18.13 | 17.68 | 18.01 | 2,031,014 | +0.00(+0.00%) |