Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.18 | 17.27 | 16.76 | 17.21 | 336,146 | -0.02(-0.10%) |
Feb 25, 2005 | 17.00 | 17.30 | 16.62 | 17.23 | 363,452 | +0.34(+2.02%) |
Feb 24, 2005 | 16.06 | 16.89 | 16.02 | 16.89 | 392,765 | +0.73(+4.50%) |
Feb 23, 2005 | 15.97 | 16.22 | 15.61 | 16.16 | 527,290 | +0.08(+0.50%) |
Feb 22, 2005 | 16.37 | 16.41 | 15.95 | 16.08 | 265,595 | -0.29(-1.75%) |
Feb 18, 2005 | 16.89 | 17.00 | 16.32 | 16.37 | 226,475 | -0.57(-3.34%) |
Feb 17, 2005 | 16.54 | 16.98 | 16.54 | 16.93 | 634,398 | +0.39(+2.39%) |
Feb 16, 2005 | 16.54 | 16.61 | 16.39 | 16.54 | 412,158 | +0.00(+0.00%) |
Feb 15, 2005 | 16.75 | 16.83 | 16.20 | 16.54 | 541,333 | -0.39(-2.28%) |
Feb 14, 2005 | 17.33 | 17.39 | 16.70 | 16.92 | 236,060 | -0.48(-2.73%) |
Feb 11, 2005 | 16.91 | 17.42 | 16.81 | 17.40 | 297,025 | +0.39(+2.27%) |
Feb 10, 2005 | 17.05 | 17.12 | 16.64 | 17.01 | 349,520 | -0.06(-0.37%) |
Feb 09, 2005 | 17.93 | 17.93 | 17.06 | 17.07 | 233,385 | -0.73(-4.08%) |
Feb 08, 2005 | 17.59 | 17.80 | 17.55 | 17.80 | 211,651 | +0.13(+0.76%) |
Feb 07, 2005 | 17.59 | 17.78 | 17.53 | 17.67 | 160,382 | -0.05(-0.30%) |
Feb 04, 2005 | 17.59 | 17.74 | 17.45 | 17.72 | 263,923 | +0.07(+0.41%) |
Feb 03, 2005 | 17.90 | 17.90 | 17.43 | 17.65 | 242,636 | -0.22(-1.25%) |
Feb 02, 2005 | 17.69 | 17.88 | 17.44 | 17.87 | 362,895 | +0.27(+1.53%) |
Feb 01, 2005 | 17.70 | 17.70 | 16.96 | 17.60 | 557,494 | -0.10(-0.56%) |
Jan 31, 2005 | 17.05 | 17.80 | 17.05 | 17.70 | 472,789 | +0.77(+4.56%) |
Jan 28, 2005 | 16.91 | 17.29 | 16.87 | 16.93 | 420,294 | -0.12(-0.68%) |
Jan 27, 2005 | 16.87 | 17.24 | 16.84 | 17.05 | 228,927 | +0.04(+0.21%) |
Jan 26, 2005 | 16.70 | 17.05 | 16.69 | 17.01 | 692,465 | +0.32(+1.94%) |
Jan 25, 2005 | 16.28 | 16.69 | 16.20 | 16.69 | 497,086 | +0.50(+3.10%) |
Jan 24, 2005 | 16.21 | 16.48 | 15.52 | 16.19 | 1,076,314 | -0.20(-1.20%) |
Jan 21, 2005 | 17.44 | 17.44 | 16.38 | 16.38 | 1,486,243 | -1.06(-6.07%) |
Jan 20, 2005 | 17.61 | 17.83 | 17.40 | 17.44 | 941,343 | -0.27(-1.52%) |
Jan 19, 2005 | 17.94 | 18.07 | 17.63 | 17.71 | 348,071 | -0.23(-1.30%) |
Jan 18, 2005 | 17.14 | 18.06 | 16.97 | 17.94 | 409,929 | +0.77(+4.49%) |
Jan 14, 2005 | 17.23 | 17.24 | 16.97 | 17.17 | 245,979 | -0.04(-0.21%) |
Jan 13, 2005 | 17.60 | 17.61 | 16.15 | 17.21 | 479,811 | -0.39(-2.24%) |
Jan 12, 2005 | 17.65 | 17.71 | 17.20 | 17.60 | 307,279 | -0.08(-0.46%) |
Jan 11, 2005 | 17.81 | 17.86 | 17.68 | 17.68 | 224,469 | -0.22(-1.25%) |
Jan 10, 2005 | 17.68 | 18.14 | 17.51 | 17.91 | 250,215 | +0.30(+1.68%) |
Jan 07, 2005 | 18.06 | 18.17 | 17.51 | 17.61 | 279,750 | -0.56(-3.06%) |
Jan 06, 2005 | 17.95 | 18.32 | 17.89 | 18.17 | 503,996 | +0.22(+1.25%) |
Jan 05, 2005 | 17.72 | 18.08 | 17.54 | 17.94 | 615,673 | +0.22(+1.27%) |
Jan 04, 2005 | 17.81 | 17.93 | 17.28 | 17.72 | 637,518 | -0.05(-0.30%) |
Jan 03, 2005 | 18.53 | 18.80 | 17.50 | 17.77 | 570,311 | -0.84(-4.53%) |
Dec 31, 2004 | 18.96 | 18.96 | 18.55 | 18.62 | 243,973 | -0.17(-0.91%) |
Dec 30, 2004 | 18.75 | 18.88 | 18.62 | 18.79 | 210,314 | +0.04(+0.19%) |
Dec 29, 2004 | 18.75 | 18.87 | 18.55 | 18.75 | 296,245 | +0.00(+0.00%) |
Dec 28, 2004 | 18.55 | 19.18 | 18.15 | 18.75 | 604,082 | +0.12(+0.63%) |
Dec 27, 2004 | 19.25 | 19.27 | 18.56 | 18.64 | 423,303 | -0.64(-3.31%) |
Dec 23, 2004 | 19.29 | 19.30 | 19.11 | 19.27 | 331,799 | -0.02(-0.09%) |
Dec 22, 2004 | 19.25 | 19.60 | 19.17 | 19.29 | 621,803 | +0.04(+0.23%) |
Dec 21, 2004 | 19.07 | 19.34 | 18.98 | 19.25 | 301,372 | +0.29(+1.51%) |
Dec 20, 2004 | 19.38 | 19.38 | 18.90 | 18.96 | 357,099 | -0.21(-1.08%) |
Dec 17, 2004 | 19.22 | 19.34 | 19.05 | 19.16 | 325,669 | +0.07(+0.38%) |
Dec 16, 2004 | 19.61 | 19.61 | 18.94 | 19.09 | 651,004 | -0.30(-1.53%) |
Dec 15, 2004 | 19.02 | 19.61 | 18.74 | 19.39 | 730,248 | +0.43(+2.27%) |
Dec 14, 2004 | 19.12 | 19.20 | 18.84 | 18.96 | 898,099 | -0.17(-0.89%) |
Dec 13, 2004 | 19.11 | 19.25 | 18.46 | 19.13 | 775,276 | +0.02(+0.09%) |
Dec 10, 2004 | 18.26 | 19.14 | 18.14 | 19.11 | 1,066,506 | +1.00(+5.55%) |
Dec 09, 2004 | 18.21 | 18.65 | 18.00 | 18.11 | 1,352,052 | +0.03(+0.15%) |
Dec 08, 2004 | 17.68 | 18.22 | 17.38 | 18.08 | 1,836,433 | +0.81(+4.68%) |
Dec 07, 2004 | 17.18 | 17.37 | 17.09 | 17.27 | 733,481 | +0.22(+1.32%) |
Dec 06, 2004 | 17.50 | 17.55 | 16.93 | 17.05 | 390,201 | -0.42(-2.41%) |
Dec 03, 2004 | 17.42 | 17.51 | 17.18 | 17.47 | 270,611 | +0.29(+1.67%) |
Dec 02, 2004 | 17.50 | 17.50 | 16.96 | 17.18 | 212,320 | -0.28(-1.59%) |