Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.69 | 17.69 | 17.27 | 17.39 | 384,620 | -0.35(-1.95%) |
Feb 25, 2005 | 17.51 | 17.74 | 17.51 | 17.73 | 362,609 | +0.22(+1.24%) |
Feb 24, 2005 | 17.55 | 17.57 | 17.11 | 17.51 | 388,723 | -0.04(-0.23%) |
Feb 23, 2005 | 17.23 | 17.55 | 17.06 | 17.55 | 503,127 | +0.33(+1.91%) |
Feb 22, 2005 | 17.49 | 17.69 | 17.21 | 17.23 | 425,407 | -0.32(-1.83%) |
Feb 18, 2005 | 17.69 | 17.72 | 17.43 | 17.55 | 226,071 | -0.10(-0.59%) |
Feb 17, 2005 | 17.69 | 18.01 | 17.65 | 17.65 | 476,143 | -0.04(-0.23%) |
Feb 16, 2005 | 17.29 | 17.69 | 17.27 | 17.69 | 499,645 | +0.20(+1.15%) |
Feb 15, 2005 | 17.33 | 17.60 | 17.13 | 17.49 | 388,599 | +0.06(+0.37%) |
Feb 14, 2005 | 17.28 | 17.47 | 17.28 | 17.43 | 478,381 | +0.06(+0.32%) |
Feb 11, 2005 | 17.04 | 17.41 | 16.94 | 17.37 | 494,049 | +0.33(+1.93%) |
Feb 10, 2005 | 16.85 | 17.23 | 16.73 | 17.04 | 1,184,451 | +0.65(+3.97%) |
Feb 09, 2005 | 16.32 | 16.69 | 16.32 | 16.39 | 337,490 | -0.25(-1.50%) |
Feb 08, 2005 | 16.65 | 16.66 | 16.54 | 16.64 | 238,133 | -0.01(-0.05%) |
Feb 07, 2005 | 16.34 | 16.76 | 16.32 | 16.65 | 372,185 | +0.18(+1.07%) |
Feb 04, 2005 | 16.24 | 16.49 | 16.20 | 16.47 | 179,439 | +0.23(+1.39%) |
Feb 03, 2005 | 16.39 | 16.39 | 16.08 | 16.24 | 272,454 | -0.19(-1.13%) |
Feb 02, 2005 | 16.32 | 16.53 | 16.24 | 16.43 | 775,582 | +0.08(+0.49%) |
Feb 01, 2005 | 15.92 | 16.37 | 15.74 | 16.35 | 418,319 | +0.30(+1.85%) |
Jan 31, 2005 | 15.78 | 16.10 | 15.78 | 16.05 | 223,335 | +0.30(+1.89%) |
Jan 28, 2005 | 16.07 | 16.08 | 15.67 | 15.75 | 215,128 | -0.31(-1.90%) |
Jan 27, 2005 | 15.99 | 16.16 | 15.95 | 16.06 | 179,688 | +0.07(+0.45%) |
Jan 26, 2005 | 15.87 | 15.99 | 15.74 | 15.99 | 155,688 | +0.18(+1.12%) |
Jan 25, 2005 | 15.77 | 16.04 | 15.67 | 15.81 | 188,890 | +0.03(+0.20%) |
Jan 24, 2005 | 15.69 | 15.91 | 15.61 | 15.78 | 298,444 | +0.09(+0.56%) |
Jan 21, 2005 | 15.78 | 16.08 | 15.68 | 15.69 | 264,620 | -0.05(-0.31%) |
Jan 20, 2005 | 15.88 | 15.95 | 15.56 | 15.74 | 416,205 | -0.14(-0.91%) |
Jan 19, 2005 | 16.45 | 16.45 | 15.87 | 15.88 | 361,117 | -0.68(-4.08%) |
Jan 18, 2005 | 16.13 | 16.60 | 15.97 | 16.56 | 447,293 | +0.25(+1.53%) |
Jan 14, 2005 | 15.64 | 16.32 | 15.64 | 16.31 | 392,578 | +0.51(+3.26%) |
Jan 13, 2005 | 15.76 | 16.08 | 15.74 | 15.79 | 474,277 | +0.01(+0.05%) |
Jan 12, 2005 | 15.68 | 15.87 | 15.54 | 15.79 | 285,014 | +0.10(+0.67%) |
Jan 11, 2005 | 16.01 | 16.07 | 15.59 | 15.68 | 479,500 | -0.32(-2.01%) |
Jan 10, 2005 | 15.76 | 16.12 | 15.75 | 16.00 | 474,899 | +0.08(+0.50%) |
Jan 07, 2005 | 15.84 | 15.95 | 15.66 | 15.92 | 355,397 | +0.12(+0.76%) |
Jan 06, 2005 | 15.84 | 16.02 | 15.74 | 15.80 | 364,599 | -0.04(-0.25%) |
Jan 05, 2005 | 15.86 | 16.12 | 15.81 | 15.84 | 351,169 | -0.03(-0.20%) |
Jan 04, 2005 | 15.96 | 16.16 | 15.80 | 15.87 | 458,982 | -0.13(-0.80%) |
Jan 03, 2005 | 15.92 | 16.14 | 15.86 | 16.00 | 558,215 | -0.36(-2.21%) |
Dec 31, 2004 | 16.28 | 16.41 | 16.22 | 16.36 | 170,362 | +0.11(+0.69%) |
Dec 30, 2004 | 16.20 | 16.36 | 16.20 | 16.25 | 175,087 | -0.01(-0.05%) |
Dec 29, 2004 | 16.41 | 16.49 | 16.26 | 16.26 | 197,346 | -0.22(-1.32%) |
Dec 28, 2004 | 16.08 | 16.48 | 16.08 | 16.48 | 222,838 | +0.35(+2.19%) |
Dec 27, 2004 | 16.14 | 16.24 | 16.08 | 16.12 | 160,289 | -0.04(-0.25%) |
Dec 23, 2004 | 16.10 | 16.31 | 16.10 | 16.16 | 157,926 | +0.08(+0.50%) |
Dec 22, 2004 | 15.91 | 16.24 | 15.88 | 16.08 | 210,154 | +0.08(+0.50%) |
Dec 21, 2004 | 15.88 | 16.00 | 15.76 | 16.00 | 479,873 | +0.12(+0.76%) |
Dec 20, 2004 | 15.80 | 15.96 | 15.80 | 15.88 | 271,211 | +0.08(+0.51%) |
Dec 17, 2004 | 15.30 | 15.86 | 15.29 | 15.80 | 597,386 | +0.51(+3.37%) |
Dec 16, 2004 | 15.62 | 15.67 | 15.29 | 15.29 | 421,179 | -0.17(-1.09%) |
Dec 15, 2004 | 15.28 | 15.46 | 15.26 | 15.46 | 437,221 | +0.27(+1.75%) |
Dec 14, 2004 | 15.09 | 15.19 | 15.01 | 15.19 | 292,226 | +0.10(+0.64%) |
Dec 13, 2004 | 14.82 | 15.09 | 14.80 | 15.09 | 262,506 | +0.28(+1.90%) |
Dec 10, 2004 | 14.56 | 14.81 | 14.48 | 14.81 | 168,745 | +0.23(+1.54%) |
Dec 09, 2004 | 14.50 | 14.72 | 14.48 | 14.59 | 234,776 | +0.04(+0.28%) |
Dec 08, 2004 | 14.52 | 14.73 | 14.48 | 14.55 | 375,666 | +0.07(+0.50%) |
Dec 07, 2004 | 14.64 | 14.76 | 14.43 | 14.48 | 225,698 | -0.13(-0.88%) |
Dec 06, 2004 | 14.76 | 14.77 | 14.60 | 14.60 | 225,947 | -0.20(-1.36%) |
Dec 03, 2004 | 14.97 | 15.20 | 14.59 | 14.80 | 482,858 | -0.17(-1.13%) |
Dec 02, 2004 | 14.72 | 14.97 | 14.70 | 14.97 | 359,625 | +0.35(+2.42%) |