Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.43 | 18.55 | 18.12 | 18.45 | 207,862 | +0.01(+0.04%) |
Feb 25, 2005 | 17.74 | 18.46 | 17.69 | 18.44 | 179,168 | +0.74(+4.18%) |
Feb 24, 2005 | 17.52 | 17.71 | 17.40 | 17.71 | 142,590 | +0.17(+0.95%) |
Feb 23, 2005 | 17.45 | 17.59 | 17.35 | 17.54 | 135,143 | +0.13(+0.76%) |
Feb 22, 2005 | 17.78 | 17.78 | 17.35 | 17.41 | 126,820 | -0.41(-2.28%) |
Feb 18, 2005 | 17.91 | 17.91 | 17.63 | 17.81 | 88,270 | -0.14(-0.79%) |
Feb 17, 2005 | 17.91 | 18.31 | 17.76 | 17.95 | 117,620 | +0.05(+0.27%) |
Feb 16, 2005 | 17.90 | 18.02 | 17.67 | 17.91 | 142,590 | +0.06(+0.36%) |
Feb 15, 2005 | 17.75 | 18.12 | 17.62 | 17.84 | 122,439 | +0.06(+0.36%) |
Feb 14, 2005 | 17.98 | 17.98 | 17.68 | 17.78 | 154,418 | -0.20(-1.13%) |
Feb 11, 2005 | 16.60 | 17.98 | 16.60 | 17.98 | 845,028 | +1.43(+8.65%) |
Feb 10, 2005 | 16.83 | 16.83 | 16.53 | 16.55 | 238,088 | -0.27(-1.63%) |
Feb 09, 2005 | 17.25 | 17.28 | 16.80 | 16.82 | 203,262 | -0.48(-2.80%) |
Feb 08, 2005 | 17.19 | 17.44 | 17.08 | 17.31 | 132,952 | +0.11(+0.62%) |
Feb 07, 2005 | 17.21 | 17.45 | 16.98 | 17.20 | 168,436 | -0.01(-0.07%) |
Feb 04, 2005 | 16.48 | 17.26 | 16.48 | 17.21 | 242,688 | +0.52(+3.15%) |
Feb 03, 2005 | 16.66 | 16.72 | 16.37 | 16.69 | 60,672 | -0.03(-0.15%) |
Feb 02, 2005 | 16.41 | 16.71 | 16.37 | 16.71 | 88,489 | +0.33(+2.02%) |
Feb 01, 2005 | 16.42 | 16.61 | 16.34 | 16.38 | 115,868 | -0.01(-0.07%) |
Jan 31, 2005 | 16.40 | 16.55 | 16.19 | 16.39 | 142,590 | +0.00(+0.00%) |
Jan 28, 2005 | 16.29 | 16.40 | 16.01 | 16.39 | 60,015 | +0.10(+0.63%) |
Jan 27, 2005 | 16.23 | 16.40 | 16.15 | 16.29 | 51,034 | +0.00(+0.01%) |
Jan 26, 2005 | 15.95 | 16.31 | 15.92 | 16.29 | 49,063 | +0.29(+1.83%) |
Jan 25, 2005 | 15.74 | 16.24 | 15.74 | 16.00 | 67,024 | +0.20(+1.29%) |
Jan 24, 2005 | 16.12 | 16.12 | 15.79 | 15.79 | 95,936 | -0.33(-2.03%) |
Jan 21, 2005 | 16.34 | 16.50 | 16.05 | 16.12 | 72,061 | -0.21(-1.30%) |
Jan 20, 2005 | 16.59 | 16.59 | 16.26 | 16.33 | 193,625 | -0.30(-1.81%) |
Jan 19, 2005 | 16.65 | 16.96 | 16.56 | 16.63 | 74,252 | +0.02(+0.14%) |
Jan 18, 2005 | 16.41 | 16.71 | 16.31 | 16.61 | 64,833 | +0.15(+0.90%) |
Jan 14, 2005 | 16.36 | 16.55 | 16.27 | 16.46 | 76,442 | +0.07(+0.43%) |
Jan 13, 2005 | 16.36 | 16.45 | 16.22 | 16.39 | 58,262 | +0.06(+0.39%) |
Jan 12, 2005 | 16.58 | 16.65 | 16.18 | 16.33 | 191,434 | -0.30(-1.79%) |
Jan 11, 2005 | 16.78 | 16.82 | 16.52 | 16.62 | 99,879 | -0.11(-0.65%) |
Jan 10, 2005 | 16.52 | 16.93 | 16.52 | 16.73 | 107,107 | +0.26(+1.57%) |
Jan 07, 2005 | 16.68 | 16.75 | 16.47 | 16.47 | 195,377 | -0.24(-1.41%) |
Jan 06, 2005 | 16.42 | 16.80 | 16.37 | 16.71 | 92,212 | +0.29(+1.78%) |
Jan 05, 2005 | 16.78 | 16.90 | 16.41 | 16.42 | 119,591 | -0.49(-2.89%) |
Jan 04, 2005 | 16.98 | 17.21 | 16.89 | 16.91 | 131,638 | -0.07(-0.43%) |
Jan 03, 2005 | 17.55 | 17.55 | 16.89 | 16.98 | 174,569 | -0.52(-2.96%) |
Dec 31, 2004 | 17.79 | 17.79 | 17.47 | 17.50 | 35,045 | -0.24(-1.38%) |
Dec 30, 2004 | 17.67 | 17.84 | 17.63 | 17.74 | 91,774 | +0.12(+0.67%) |
Dec 29, 2004 | 17.57 | 17.67 | 17.28 | 17.62 | 64,176 | +0.09(+0.52%) |
Dec 28, 2004 | 17.16 | 17.53 | 17.12 | 17.53 | 54,977 | +0.43(+2.50%) |
Dec 27, 2004 | 17.46 | 17.46 | 17.08 | 17.10 | 79,070 | -0.31(-1.80%) |
Dec 23, 2004 | 17.52 | 17.57 | 17.36 | 17.42 | 108,859 | -0.05(-0.27%) |
Dec 22, 2004 | 17.56 | 17.60 | 17.46 | 17.47 | 62,205 | -0.10(-0.56%) |
Dec 21, 2004 | 17.35 | 17.56 | 17.33 | 17.56 | 74,033 | +0.21(+1.24%) |
Dec 20, 2004 | 17.42 | 17.62 | 17.12 | 17.35 | 149,818 | -0.02(-0.11%) |
Dec 17, 2004 | 17.54 | 17.62 | 17.33 | 17.37 | 99,440 | -0.12(-0.68%) |
Dec 16, 2004 | 17.79 | 17.83 | 17.38 | 17.49 | 78,632 | -0.25(-1.43%) |
Dec 15, 2004 | 17.43 | 17.74 | 17.39 | 17.74 | 154,856 | +0.31(+1.78%) |
Dec 14, 2004 | 17.27 | 17.45 | 17.20 | 17.43 | 76,880 | +0.18(+1.06%) |
Dec 13, 2004 | 17.26 | 17.29 | 17.10 | 17.25 | 83,889 | +0.04(+0.24%) |
Dec 10, 2004 | 17.26 | 17.26 | 17.09 | 17.21 | 66,366 | -0.11(-0.65%) |
Dec 09, 2004 | 17.36 | 17.43 | 17.16 | 17.32 | 151,789 | -0.02(-0.12%) |
Dec 08, 2004 | 16.95 | 17.35 | 16.94 | 17.34 | 267,439 | +0.44(+2.61%) |
Dec 07, 2004 | 17.29 | 17.34 | 16.89 | 16.90 | 139,523 | -0.39(-2.28%) |
Dec 06, 2004 | 17.54 | 17.54 | 17.27 | 17.29 | 119,591 | -0.21(-1.23%) |
Dec 03, 2004 | 17.62 | 17.72 | 17.49 | 17.51 | 185,520 | -0.06(-0.34%) |
Dec 02, 2004 | 17.28 | 18.02 | 17.12 | 17.57 | 446,827 | +0.33(+1.92%) |