Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.46 | 16.53 | 16.22 | 16.42 | 356,409 | -0.11(-0.65%) |
Feb 25, 2005 | 16.46 | 16.53 | 16.28 | 16.53 | 231,051 | +0.08(+0.50%) |
Feb 24, 2005 | 16.38 | 16.45 | 16.17 | 16.45 | 229,439 | +0.12(+0.76%) |
Feb 23, 2005 | 16.34 | 16.41 | 16.19 | 16.32 | 447,307 | -0.03(-0.20%) |
Feb 22, 2005 | 16.29 | 16.46 | 16.13 | 16.36 | 530,924 | +0.07(+0.41%) |
Feb 18, 2005 | 16.34 | 16.41 | 16.13 | 16.29 | 326,305 | +0.02(+0.15%) |
Feb 17, 2005 | 16.51 | 16.60 | 16.22 | 16.27 | 249,979 | -0.31(-1.90%) |
Feb 16, 2005 | 16.44 | 16.58 | 16.37 | 16.58 | 230,823 | +0.06(+0.35%) |
Feb 15, 2005 | 16.55 | 16.57 | 16.22 | 16.52 | 474,510 | -0.05(-0.30%) |
Feb 14, 2005 | 16.40 | 16.61 | 16.39 | 16.57 | 260,124 | +0.12(+0.75%) |
Feb 11, 2005 | 16.29 | 16.56 | 16.22 | 16.45 | 279,035 | +0.07(+0.40%) |
Feb 10, 2005 | 16.55 | 16.61 | 16.20 | 16.38 | 560,174 | -0.08(-0.50%) |
Feb 09, 2005 | 16.80 | 16.85 | 16.43 | 16.46 | 475,854 | -0.40(-2.36%) |
Feb 08, 2005 | 17.04 | 17.13 | 16.82 | 16.86 | 466,598 | -0.17(-1.02%) |
Feb 07, 2005 | 17.02 | 17.12 | 16.88 | 17.04 | 220,681 | +0.02(+0.10%) |
Feb 04, 2005 | 16.95 | 17.12 | 16.85 | 17.02 | 538,986 | +0.07(+0.39%) |
Feb 03, 2005 | 17.26 | 17.32 | 16.80 | 16.95 | 316,525 | -0.36(-2.10%) |
Feb 02, 2005 | 17.25 | 17.35 | 16.94 | 17.32 | 505,710 | +0.07(+0.38%) |
Feb 01, 2005 | 17.27 | 17.37 | 17.07 | 17.25 | 376,445 | +0.05(+0.29%) |
Jan 31, 2005 | 16.92 | 17.23 | 16.88 | 17.20 | 493,753 | +0.28(+1.66%) |
Jan 28, 2005 | 16.97 | 17.10 | 16.70 | 16.92 | 417,607 | -0.07(-0.44%) |
Jan 27, 2005 | 17.05 | 17.08 | 16.86 | 16.99 | 420,702 | -0.14(-0.82%) |
Jan 26, 2005 | 16.80 | 17.13 | 16.75 | 17.13 | 849,552 | +0.31(+1.87%) |
Jan 25, 2005 | 17.11 | 17.11 | 16.75 | 16.82 | 782,762 | -0.26(-1.50%) |
Jan 24, 2005 | 17.17 | 17.28 | 16.98 | 17.08 | 398,322 | -0.18(-1.05%) |
Jan 21, 2005 | 17.37 | 17.54 | 17.13 | 17.26 | 540,093 | -0.25(-1.42%) |
Jan 20, 2005 | 17.98 | 18.00 | 17.34 | 17.51 | 975,644 | -0.47(-2.62%) |
Jan 19, 2005 | 17.76 | 18.17 | 17.75 | 17.98 | 882,717 | -0.02(-0.14%) |
Jan 18, 2005 | 17.59 | 18.04 | 17.42 | 18.00 | 583,445 | +0.39(+2.21%) |
Jan 14, 2005 | 17.37 | 17.63 | 17.31 | 17.61 | 703,770 | +0.31(+1.82%) |
Jan 13, 2005 | 17.31 | 17.60 | 17.15 | 17.30 | 756,713 | -0.10(-0.57%) |
Jan 12, 2005 | 17.44 | 17.57 | 17.34 | 17.40 | 686,942 | -0.05(-0.28%) |
Jan 11, 2005 | 17.54 | 17.75 | 17.42 | 17.45 | 364,214 | -0.09(-0.52%) |
Jan 10, 2005 | 17.69 | 17.87 | 17.51 | 17.54 | 497,816 | -0.13(-0.75%) |
Jan 07, 2005 | 17.33 | 18.04 | 17.29 | 17.67 | 1,150,246 | +0.26(+1.52%) |
Jan 06, 2005 | 17.29 | 17.52 | 17.00 | 17.41 | 1,415,490 | +0.62(+3.70%) |
Jan 05, 2005 | 16.73 | 17.12 | 16.73 | 16.79 | 910,265 | +0.09(+0.55%) |
Jan 04, 2005 | 17.23 | 17.50 | 16.69 | 16.70 | 751,104 | -0.58(-3.35%) |
Jan 03, 2005 | 17.09 | 17.55 | 16.98 | 17.28 | 1,283,851 | +0.80(+4.87%) |
Dec 31, 2004 | 16.44 | 16.65 | 16.41 | 16.47 | 319,812 | -0.11(-0.65%) |
Dec 30, 2004 | 16.46 | 16.61 | 16.45 | 16.58 | 402,847 | +0.07(+0.45%) |
Dec 29, 2004 | 16.24 | 16.56 | 16.14 | 16.51 | 325,613 | +0.30(+1.84%) |
Dec 28, 2004 | 16.13 | 16.32 | 16.08 | 16.21 | 254,906 | +0.07(+0.46%) |
Dec 27, 2004 | 16.17 | 16.32 | 15.97 | 16.13 | 191,935 | -0.08(-0.51%) |
Dec 23, 2004 | 16.26 | 16.39 | 16.18 | 16.22 | 421,339 | -0.08(-0.51%) |
Dec 22, 2004 | 15.95 | 16.33 | 15.87 | 16.30 | 573,027 | +0.33(+2.07%) |
Dec 21, 2004 | 15.67 | 15.97 | 15.61 | 15.97 | 755,051 | +0.48(+3.10%) |
Dec 20, 2004 | 15.65 | 15.84 | 15.49 | 15.49 | 270,861 | -0.26(-1.68%) |
Dec 17, 2004 | 15.91 | 15.92 | 15.61 | 15.75 | 455,424 | -0.07(-0.47%) |
Dec 16, 2004 | 15.98 | 16.11 | 15.76 | 15.83 | 238,831 | -0.18(-1.14%) |
Dec 15, 2004 | 15.88 | 16.03 | 15.76 | 16.01 | 272,674 | +0.05(+0.31%) |
Dec 14, 2004 | 15.93 | 16.08 | 15.84 | 15.96 | 257,928 | +0.06(+0.36%) |
Dec 13, 2004 | 15.79 | 16.03 | 15.79 | 15.90 | 297,814 | +0.04(+0.26%) |
Dec 10, 2004 | 15.94 | 15.99 | 15.80 | 15.86 | 258,291 | -0.07(-0.47%) |
Dec 09, 2004 | 15.85 | 16.12 | 15.60 | 15.94 | 380,124 | +0.10(+0.63%) |
Dec 08, 2004 | 15.91 | 16.12 | 15.78 | 15.84 | 281,014 | -0.08(-0.52%) |
Dec 07, 2004 | 16.39 | 16.39 | 15.92 | 15.92 | 239,556 | -0.39(-2.38%) |
Dec 06, 2004 | 16.20 | 16.37 | 16.08 | 16.31 | 316,669 | +0.02(+0.15%) |
Dec 03, 2004 | 15.94 | 16.29 | 15.92 | 16.28 | 295,397 | +0.25(+1.55%) |
Dec 02, 2004 | 16.12 | 16.21 | 15.92 | 16.03 | 305,912 | -0.10(-0.61%) |