Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.82 | 18.91 | 18.53 | 18.71 | 153,908 | -0.27(-1.42%) |
Feb 25, 2005 | 18.77 | 18.99 | 18.59 | 18.98 | 169,390 | +0.40(+2.15%) |
Feb 24, 2005 | 18.54 | 18.63 | 18.35 | 18.58 | 206,209 | +0.04(+0.21%) |
Feb 23, 2005 | 18.26 | 18.54 | 18.26 | 18.54 | 117,740 | +0.25(+1.34%) |
Feb 22, 2005 | 18.61 | 18.61 | 18.22 | 18.29 | 133,613 | -0.32(-1.69%) |
Feb 18, 2005 | 18.68 | 18.69 | 18.49 | 18.61 | 114,358 | +0.02(+0.12%) |
Feb 17, 2005 | 18.51 | 18.72 | 18.48 | 18.59 | 489,567 | +0.08(+0.41%) |
Feb 16, 2005 | 18.49 | 18.51 | 18.45 | 18.51 | 62,968 | +0.02(+0.12%) |
Feb 15, 2005 | 18.52 | 18.75 | 18.45 | 18.49 | 92,111 | -0.02(-0.12%) |
Feb 14, 2005 | 18.47 | 18.60 | 18.35 | 18.51 | 190,206 | +0.04(+0.21%) |
Feb 11, 2005 | 18.42 | 18.49 | 18.16 | 18.47 | 146,232 | +0.37(+2.04%) |
Feb 10, 2005 | 18.41 | 18.41 | 18.10 | 18.10 | 341,253 | -0.12(-0.63%) |
Feb 09, 2005 | 18.29 | 18.31 | 18.06 | 18.22 | 188,645 | -0.05(-0.25%) |
Feb 08, 2005 | 18.11 | 18.32 | 18.10 | 18.26 | 159,503 | +0.18(+0.98%) |
Feb 07, 2005 | 18.10 | 18.43 | 18.06 | 18.09 | 412,158 | -0.21(-1.13%) |
Feb 04, 2005 | 18.09 | 18.38 | 17.95 | 18.29 | 122,424 | +0.21(+1.15%) |
Feb 03, 2005 | 17.83 | 18.12 | 17.55 | 18.09 | 165,747 | +0.36(+2.04%) |
Feb 02, 2005 | 18.14 | 18.14 | 17.56 | 17.72 | 156,510 | -0.43(-2.37%) |
Feb 01, 2005 | 18.26 | 18.30 | 18.06 | 18.16 | 308,598 | -0.27(-1.46%) |
Jan 31, 2005 | 17.88 | 18.45 | 17.88 | 18.42 | 198,793 | +0.55(+3.05%) |
Jan 28, 2005 | 17.78 | 17.89 | 17.65 | 17.88 | 105,641 | +0.11(+0.61%) |
Jan 27, 2005 | 17.63 | 17.89 | 17.45 | 17.77 | 232,359 | +0.16(+0.92%) |
Jan 26, 2005 | 17.03 | 17.64 | 17.03 | 17.61 | 403,181 | +0.61(+3.57%) |
Jan 25, 2005 | 16.96 | 17.18 | 16.93 | 17.00 | 145,322 | +0.05(+0.32%) |
Jan 24, 2005 | 16.99 | 17.06 | 16.91 | 16.95 | 204,387 | +0.04(+0.23%) |
Jan 21, 2005 | 16.76 | 16.99 | 16.61 | 16.91 | 168,349 | +0.19(+1.15%) |
Jan 20, 2005 | 16.87 | 16.91 | 16.60 | 16.72 | 193,589 | -0.28(-1.63%) |
Jan 19, 2005 | 17.07 | 17.13 | 16.93 | 16.99 | 119,302 | -0.12(-0.67%) |
Jan 18, 2005 | 16.91 | 17.17 | 16.69 | 17.11 | 289,473 | +0.13(+0.77%) |
Jan 14, 2005 | 16.68 | 17.02 | 16.59 | 16.98 | 86,516 | +0.34(+2.03%) |
Jan 13, 2005 | 16.60 | 16.76 | 16.53 | 16.64 | 101,348 | -0.01(-0.05%) |
Jan 12, 2005 | 16.61 | 16.72 | 16.49 | 16.65 | 169,650 | -0.08(-0.46%) |
Jan 11, 2005 | 16.59 | 16.73 | 16.41 | 16.73 | 205,558 | +0.16(+0.97%) |
Jan 10, 2005 | 16.56 | 16.76 | 16.47 | 16.56 | 268,657 | -0.08(-0.46%) |
Jan 07, 2005 | 16.76 | 16.76 | 16.60 | 16.64 | 192,158 | -0.12(-0.69%) |
Jan 06, 2005 | 16.64 | 16.85 | 16.64 | 16.76 | 232,749 | +0.11(+0.65%) |
Jan 05, 2005 | 16.72 | 16.83 | 16.60 | 16.65 | 193,069 | -0.24(-1.41%) |
Jan 04, 2005 | 16.92 | 17.03 | 16.81 | 16.89 | 195,671 | -0.03(-0.18%) |
Jan 03, 2005 | 17.16 | 17.29 | 16.91 | 16.92 | 182,010 | -0.32(-1.83%) |
Dec 31, 2004 | 17.36 | 17.37 | 17.13 | 17.23 | 82,743 | -0.10(-0.58%) |
Dec 30, 2004 | 17.31 | 17.42 | 17.18 | 17.33 | 129,319 | +0.02(+0.13%) |
Dec 29, 2004 | 17.45 | 17.46 | 17.31 | 17.31 | 547,722 | -0.18(-1.01%) |
Dec 28, 2004 | 17.45 | 17.66 | 16.91 | 17.49 | 290,123 | -0.02(-0.13%) |
Dec 27, 2004 | 17.68 | 17.77 | 17.45 | 17.51 | 257,468 | -0.28(-1.56%) |
Dec 23, 2004 | 17.60 | 17.87 | 17.60 | 17.79 | 145,842 | +0.11(+0.61%) |
Dec 22, 2004 | 17.68 | 17.78 | 17.46 | 17.68 | 200,484 | -0.06(-0.35%) |
Dec 21, 2004 | 17.47 | 17.75 | 17.38 | 17.74 | 166,398 | +0.28(+1.58%) |
Dec 20, 2004 | 17.46 | 17.60 | 17.41 | 17.46 | 300,792 | +0.00(+0.00%) |
Dec 17, 2004 | 17.52 | 17.52 | 17.29 | 17.46 | 350,490 | -0.01(-0.04%) |
Dec 16, 2004 | 17.33 | 17.54 | 17.25 | 17.47 | 224,163 | -0.04(-0.22%) |
Dec 15, 2004 | 17.29 | 17.56 | 17.13 | 17.51 | 539,916 | +0.22(+1.24%) |
Dec 14, 2004 | 17.52 | 17.84 | 17.13 | 17.29 | 258,249 | -0.50(-2.81%) |
Dec 13, 2004 | 17.79 | 17.91 | 17.30 | 17.79 | 171,862 | +0.08(+0.43%) |
Dec 10, 2004 | 17.52 | 17.76 | 17.37 | 17.72 | 214,535 | +0.35(+1.99%) |
Dec 09, 2004 | 17.29 | 17.52 | 17.03 | 17.37 | 315,363 | +0.25(+1.44%) |
Dec 08, 2004 | 17.41 | 17.45 | 16.92 | 17.13 | 389,520 | -0.12(-0.67%) |
Dec 07, 2004 | 17.76 | 17.81 | 17.23 | 17.24 | 119,302 | -0.55(-3.11%) |
Dec 06, 2004 | 17.49 | 18.06 | 17.16 | 17.79 | 326,031 | +0.46(+2.66%) |
Dec 03, 2004 | 17.87 | 17.87 | 17.29 | 17.33 | 260,851 | -0.73(-4.04%) |
Dec 02, 2004 | 17.64 | 18.06 | 17.46 | 18.06 | 197,362 | +0.50(+2.84%) |