Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.96 | 18.00 | 17.70 | 17.83 | 15,372 | -0.20(-1.11%) |
Feb 25, 2005 | 17.94 | 18.08 | 17.78 | 18.03 | 17,622 | +0.18(+0.99%) |
Feb 24, 2005 | 17.60 | 17.95 | 17.44 | 17.86 | 14,248 | +0.24(+1.36%) |
Feb 23, 2005 | 17.68 | 17.74 | 17.60 | 17.62 | 12,373 | +0.02(+0.09%) |
Feb 22, 2005 | 17.91 | 17.96 | 17.44 | 17.60 | 21,497 | -0.39(-2.18%) |
Feb 18, 2005 | 17.88 | 17.99 | 17.60 | 17.99 | 26,871 | +0.07(+0.40%) |
Feb 17, 2005 | 18.41 | 18.49 | 17.92 | 17.92 | 20,622 | -0.49(-2.65%) |
Feb 16, 2005 | 18.47 | 18.49 | 18.24 | 18.41 | 61,866 | -0.02(-0.13%) |
Feb 15, 2005 | 18.48 | 18.49 | 18.39 | 18.43 | 16,372 | -0.05(-0.26%) |
Feb 14, 2005 | 18.28 | 18.48 | 18.20 | 18.48 | 14,997 | +0.24(+1.32%) |
Feb 11, 2005 | 17.80 | 18.24 | 17.71 | 18.24 | 17,497 | +0.39(+2.20%) |
Feb 10, 2005 | 18.19 | 18.23 | 17.84 | 17.85 | 27,996 | -0.39(-2.15%) |
Feb 09, 2005 | 18.32 | 18.32 | 18.18 | 18.24 | 26,746 | -0.16(-0.87%) |
Feb 08, 2005 | 18.57 | 18.57 | 18.24 | 18.40 | 28,496 | -0.16(-0.86%) |
Feb 07, 2005 | 18.34 | 18.71 | 18.34 | 18.56 | 88,113 | +0.18(+1.00%) |
Feb 04, 2005 | 18.40 | 18.49 | 18.36 | 18.38 | 45,118 | -0.02(-0.13%) |
Feb 03, 2005 | 18.13 | 18.40 | 18.02 | 18.40 | 16,122 | +0.23(+1.28%) |
Feb 02, 2005 | 18.36 | 18.39 | 18.08 | 18.17 | 20,122 | -0.23(-1.26%) |
Feb 01, 2005 | 18.32 | 18.49 | 18.24 | 18.40 | 20,872 | +0.08(+0.44%) |
Jan 31, 2005 | 18.02 | 18.36 | 17.92 | 18.32 | 34,745 | +0.38(+2.14%) |
Jan 28, 2005 | 18.24 | 18.31 | 17.92 | 17.94 | 18,497 | -0.44(-2.39%) |
Jan 27, 2005 | 18.26 | 18.48 | 18.23 | 18.38 | 27,121 | +0.40(+2.23%) |
Jan 26, 2005 | 18.13 | 18.23 | 17.97 | 17.98 | 41,994 | -0.07(-0.40%) |
Jan 25, 2005 | 17.80 | 18.21 | 17.79 | 18.05 | 45,243 | +0.26(+1.48%) |
Jan 24, 2005 | 17.76 | 18.08 | 17.61 | 17.79 | 20,997 | +0.07(+0.41%) |
Jan 21, 2005 | 17.76 | 17.87 | 17.62 | 17.71 | 28,121 | +0.00(+0.00%) |
Jan 20, 2005 | 18.12 | 18.12 | 17.70 | 17.71 | 33,745 | -0.46(-2.51%) |
Jan 19, 2005 | 18.07 | 18.36 | 18.03 | 18.17 | 17,872 | +0.10(+0.53%) |
Jan 18, 2005 | 18.12 | 18.29 | 17.95 | 18.07 | 43,494 | -0.17(-0.92%) |
Jan 14, 2005 | 18.16 | 18.24 | 18.03 | 18.24 | 24,371 | +0.08(+0.44%) |
Jan 13, 2005 | 18.28 | 18.28 | 18.16 | 18.16 | 38,619 | -0.15(-0.83%) |
Jan 12, 2005 | 18.32 | 18.35 | 18.23 | 18.31 | 21,622 | -0.15(-0.82%) |
Jan 11, 2005 | 18.41 | 18.58 | 18.40 | 18.47 | 31,620 | +0.06(+0.30%) |
Jan 10, 2005 | 18.40 | 18.56 | 18.36 | 18.41 | 18,372 | +0.01(+0.04%) |
Jan 07, 2005 | 18.80 | 18.80 | 18.40 | 18.40 | 24,496 | -0.30(-1.58%) |
Jan 06, 2005 | 18.84 | 18.91 | 18.64 | 18.70 | 17,247 | -0.20(-1.06%) |
Jan 05, 2005 | 19.16 | 19.28 | 18.88 | 18.90 | 27,621 | -0.31(-1.62%) |
Jan 04, 2005 | 19.04 | 19.55 | 19.04 | 19.21 | 22,746 | +0.18(+0.97%) |
Jan 03, 2005 | 19.96 | 20.06 | 19.02 | 19.03 | 21,747 | -0.85(-4.27%) |
Dec 31, 2004 | 19.99 | 20.00 | 19.80 | 19.87 | 20,122 | -0.05(-0.24%) |
Dec 30, 2004 | 19.52 | 19.92 | 19.52 | 19.92 | 17,997 | +0.32(+1.63%) |
Dec 29, 2004 | 19.82 | 19.82 | 19.60 | 19.60 | 9,998 | -0.20(-1.01%) |
Dec 28, 2004 | 19.40 | 19.87 | 19.40 | 19.80 | 16,122 | +0.44(+2.27%) |
Dec 27, 2004 | 19.64 | 19.69 | 19.32 | 19.36 | 11,123 | -0.22(-1.14%) |
Dec 23, 2004 | 19.60 | 19.68 | 19.55 | 19.59 | 8,998 | -0.02(-0.08%) |
Dec 22, 2004 | 19.28 | 19.62 | 19.28 | 19.60 | 14,498 | +0.28(+1.45%) |
Dec 21, 2004 | 19.02 | 19.46 | 19.02 | 19.32 | 17,122 | +0.30(+1.60%) |
Dec 20, 2004 | 19.40 | 19.51 | 18.99 | 19.02 | 20,247 | -0.18(-0.96%) |
Dec 17, 2004 | 19.07 | 19.20 | 18.85 | 19.20 | 26,871 | +0.13(+0.67%) |
Dec 16, 2004 | 19.04 | 19.20 | 18.99 | 19.07 | 30,620 | -0.02(-0.08%) |
Dec 15, 2004 | 19.48 | 19.48 | 18.88 | 19.09 | 16,622 | -0.35(-1.81%) |
Dec 14, 2004 | 18.83 | 19.52 | 18.83 | 19.44 | 26,371 | +0.61(+3.23%) |
Dec 13, 2004 | 18.64 | 18.88 | 18.42 | 18.83 | 20,497 | +0.19(+1.03%) |
Dec 10, 2004 | 18.64 | 18.76 | 18.55 | 18.64 | 17,497 | +0.03(+0.17%) |
Dec 09, 2004 | 18.68 | 18.76 | 18.39 | 18.61 | 12,748 | -0.03(-0.17%) |
Dec 08, 2004 | 18.35 | 18.67 | 18.32 | 18.64 | 17,997 | +0.30(+1.66%) |
Dec 07, 2004 | 19.04 | 19.13 | 18.34 | 18.34 | 27,246 | -0.64(-3.37%) |
Dec 06, 2004 | 19.48 | 19.60 | 18.97 | 18.98 | 19,122 | -0.54(-2.75%) |
Dec 03, 2004 | 19.52 | 19.81 | 19.48 | 19.51 | 10,498 | -0.01(-0.04%) |
Dec 02, 2004 | 19.56 | 19.79 | 19.48 | 19.52 | 19,372 | -0.08(-0.41%) |