Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.41 | 20.78 | 20.20 | 20.32 | 33,300 | -0.19(-0.93%) |
Feb 25, 2005 | 20.90 | 20.90 | 19.80 | 20.51 | 46,600 | -0.44(-2.10%) |
Feb 24, 2005 | 22.47 | 22.47 | 20.90 | 20.95 | 41,700 | -1.52(-6.76%) |
Feb 23, 2005 | 22.50 | 22.74 | 22.40 | 22.47 | 13,100 | +0.06(+0.27%) |
Feb 22, 2005 | 21.90 | 22.74 | 21.72 | 22.41 | 42,400 | +0.33(+1.49%) |
Feb 18, 2005 | 22.95 | 22.99 | 22.00 | 22.08 | 39,400 | -0.72(-3.16%) |
Feb 17, 2005 | 23.90 | 23.90 | 21.75 | 22.80 | 80,400 | -0.94(-3.96%) |
Feb 16, 2005 | 23.78 | 24.25 | 23.55 | 23.74 | 76,100 | +0.19(+0.81%) |
Feb 15, 2005 | 22.75 | 23.60 | 22.70 | 23.55 | 87,700 | +0.84(+3.70%) |
Feb 14, 2005 | 21.91 | 22.71 | 21.91 | 22.71 | 94,600 | +0.81(+3.70%) |
Feb 11, 2005 | 20.95 | 21.98 | 20.80 | 21.90 | 81,700 | +1.10(+5.29%) |
Feb 10, 2005 | 20.14 | 20.97 | 19.90 | 20.80 | 108,700 | +0.66(+3.28%) |
Feb 09, 2005 | 19.99 | 20.20 | 19.60 | 20.14 | 44,800 | +0.16(+0.80%) |
Feb 08, 2005 | 19.94 | 20.51 | 19.40 | 19.98 | 112,800 | +0.49(+2.51%) |
Feb 07, 2005 | 17.93 | 19.75 | 17.93 | 19.49 | 98,000 | +1.75(+9.86%) |
Feb 04, 2005 | 17.50 | 17.75 | 17.45 | 17.74 | 20,500 | +0.25(+1.43%) |
Feb 03, 2005 | 17.35 | 17.49 | 17.22 | 17.49 | 11,800 | +0.09(+0.52%) |
Feb 02, 2005 | 16.70 | 17.42 | 16.69 | 17.40 | 26,600 | +0.60(+3.57%) |
Feb 01, 2005 | 16.99 | 17.00 | 16.80 | 16.80 | 18,200 | -0.18(-1.06%) |
Jan 31, 2005 | 16.95 | 17.00 | 16.51 | 16.98 | 22,300 | +0.03(+0.18%) |
Jan 28, 2005 | 17.30 | 17.30 | 16.90 | 16.95 | 11,500 | -0.30(-1.74%) |
Jan 27, 2005 | 16.99 | 17.25 | 16.95 | 17.25 | 17,600 | +0.30(+1.77%) |
Jan 26, 2005 | 16.98 | 16.99 | 16.92 | 16.95 | 3,900 | +0.06(+0.36%) |
Jan 25, 2005 | 16.75 | 16.90 | 16.75 | 16.89 | 3,600 | +0.05(+0.30%) |
Jan 24, 2005 | 16.95 | 16.95 | 16.84 | 16.84 | 2,000 | -0.13(-0.77%) |
Jan 21, 2005 | 16.65 | 16.97 | 16.58 | 16.97 | 9,600 | +0.22(+1.31%) |
Jan 20, 2005 | 16.85 | 16.85 | 16.69 | 16.75 | 9,900 | -0.18(-1.06%) |
Jan 19, 2005 | 16.74 | 17.05 | 16.74 | 16.93 | 17,300 | +0.22(+1.32%) |
Jan 18, 2005 | 16.39 | 16.72 | 16.37 | 16.71 | 8,800 | +0.32(+1.95%) |
Jan 14, 2005 | 16.39 | 16.41 | 16.20 | 16.39 | 8,200 | +0.00(+0.00%) |
Jan 13, 2005 | 16.20 | 16.39 | 16.20 | 16.39 | 13,100 | +0.15(+0.92%) |
Jan 12, 2005 | 16.34 | 16.34 | 16.00 | 16.24 | 15,600 | -0.15(-0.92%) |
Jan 11, 2005 | 16.40 | 16.40 | 16.10 | 16.39 | 19,200 | -0.26(-1.56%) |
Jan 10, 2005 | 17.00 | 17.00 | 16.60 | 16.65 | 10,400 | -0.36(-2.12%) |
Jan 07, 2005 | 17.33 | 17.49 | 17.01 | 17.01 | 40,400 | -0.34(-1.96%) |
Jan 06, 2005 | 16.10 | 17.35 | 16.10 | 17.35 | 51,300 | +1.34(+8.37%) |
Jan 05, 2005 | 16.01 | 16.15 | 16.00 | 16.01 | 13,200 | +0.10(+0.63%) |
Jan 04, 2005 | 16.20 | 16.20 | 15.91 | 15.91 | 34,000 | -0.09(-0.56%) |
Jan 03, 2005 | 15.75 | 16.18 | 15.75 | 16.00 | 67,400 | +0.28(+1.78%) |
Dec 31, 2004 | 15.19 | 15.77 | 15.05 | 15.72 | 42,900 | +0.57(+3.76%) |
Dec 30, 2004 | 15.10 | 15.28 | 14.80 | 15.15 | 27,600 | +0.17(+1.13%) |
Dec 29, 2004 | 14.40 | 15.10 | 14.40 | 14.98 | 15,600 | +0.68(+4.76%) |
Dec 28, 2004 | 13.60 | 14.43 | 13.60 | 14.30 | 27,500 | +0.80(+5.93%) |
Dec 27, 2004 | 13.32 | 13.67 | 13.08 | 13.50 | 19,900 | +0.10(+0.75%) |
Dec 23, 2004 | 13.75 | 13.75 | 13.40 | 13.40 | 7,400 | -0.25(-1.83%) |
Dec 22, 2004 | 13.70 | 13.75 | 13.60 | 13.65 | 2,500 | -0.10(-0.73%) |
Dec 21, 2004 | 14.10 | 14.45 | 13.65 | 13.75 | 16,500 | -0.35(-2.48%) |
Dec 20, 2004 | 12.70 | 14.25 | 11.95 | 14.10 | 84,600 | +1.15(+8.88%) |
Dec 17, 2004 | 13.80 | 13.90 | 12.83 | 12.95 | 21,300 | -0.75(-5.47%) |
Dec 16, 2004 | 13.85 | 13.89 | 13.70 | 13.70 | 3,900 | -0.05(-0.36%) |
Dec 15, 2004 | 13.85 | 13.85 | 13.75 | 13.75 | 5,400 | -0.20(-1.43%) |
Dec 14, 2004 | 14.00 | 14.00 | 13.95 | 13.95 | 7,800 | -0.05(-0.36%) |
Dec 13, 2004 | 14.00 | 14.10 | 14.00 | 14.00 | 4,500 | +0.00(+0.00%) |
Dec 10, 2004 | 13.91 | 14.00 | 13.90 | 14.00 | 1,100 | +0.10(+0.72%) |
Dec 09, 2004 | 13.80 | 13.90 | 13.80 | 13.90 | 1,100 | -0.10(-0.71%) |
Dec 08, 2004 | 13.90 | 14.00 | 13.87 | 14.00 | 4,000 | +0.00(+0.00%) |
Dec 07, 2004 | 14.05 | 14.05 | 14.00 | 14.00 | 1,800 | +0.05(+0.36%) |
Dec 06, 2004 | 13.95 | 14.00 | 13.90 | 13.95 | 2,600 | +0.05(+0.36%) |
Dec 03, 2004 | 13.90 | 13.90 | 13.80 | 13.90 | 2,100 | -0.01(-0.07%) |
Dec 02, 2004 | 14.05 | 14.05 | 13.91 | 13.91 | 3,100 | -0.14(-1.00%) |