Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.95 | 18.15 | 17.66 | 17.97 | 415,512 | -0.07(-0.37%) |
Feb 25, 2005 | 17.97 | 18.11 | 17.76 | 18.03 | 172,472 | +0.16(+0.88%) |
Feb 24, 2005 | 17.80 | 17.94 | 17.80 | 17.88 | 221,940 | -0.02(-0.09%) |
Feb 23, 2005 | 17.98 | 18.31 | 17.79 | 17.89 | 370,185 | +0.02(+0.09%) |
Feb 22, 2005 | 18.11 | 18.11 | 17.68 | 17.88 | 469,896 | -0.17(-0.94%) |
Feb 18, 2005 | 17.52 | 18.20 | 17.44 | 18.05 | 417,669 | +0.61(+3.52%) |
Feb 17, 2005 | 17.55 | 17.67 | 17.23 | 17.43 | 231,448 | -0.15(-0.83%) |
Feb 16, 2005 | 17.30 | 17.72 | 17.08 | 17.58 | 277,236 | +0.14(+0.81%) |
Feb 15, 2005 | 17.52 | 17.55 | 17.12 | 17.44 | 315,204 | -0.04(-0.23%) |
Feb 14, 2005 | 17.50 | 17.56 | 17.22 | 17.48 | 156,489 | -0.03(-0.16%) |
Feb 11, 2005 | 17.20 | 17.62 | 17.10 | 17.50 | 145,132 | +0.29(+1.70%) |
Feb 10, 2005 | 17.23 | 17.41 | 16.92 | 17.21 | 117,729 | -0.07(-0.42%) |
Feb 09, 2005 | 17.49 | 17.72 | 17.21 | 17.29 | 219,062 | -0.39(-2.23%) |
Feb 08, 2005 | 17.44 | 17.92 | 17.39 | 17.68 | 234,710 | +0.24(+1.39%) |
Feb 07, 2005 | 18.14 | 18.15 | 17.36 | 17.44 | 234,298 | -0.67(-3.70%) |
Feb 04, 2005 | 17.44 | 18.12 | 17.29 | 18.11 | 397,888 | +0.62(+3.54%) |
Feb 03, 2005 | 17.50 | 17.56 | 17.20 | 17.49 | 157,494 | +0.16(+0.91%) |
Feb 02, 2005 | 17.37 | 17.84 | 17.32 | 17.33 | 258,976 | -0.10(-0.55%) |
Feb 01, 2005 | 17.02 | 17.90 | 16.97 | 17.43 | 591,953 | +0.50(+2.92%) |
Jan 31, 2005 | 15.89 | 17.12 | 15.81 | 16.93 | 572,029 | +1.02(+6.44%) |
Jan 28, 2005 | 16.35 | 16.59 | 15.72 | 15.91 | 467,369 | -0.55(-3.32%) |
Jan 27, 2005 | 16.90 | 16.90 | 16.37 | 16.45 | 218,558 | -0.39(-2.30%) |
Jan 26, 2005 | 16.48 | 16.90 | 16.30 | 16.84 | 212,097 | +0.39(+2.36%) |
Jan 25, 2005 | 16.43 | 16.86 | 16.32 | 16.45 | 264,113 | +0.11(+0.65%) |
Jan 24, 2005 | 16.77 | 16.88 | 16.03 | 16.35 | 475,944 | -0.44(-2.65%) |
Jan 21, 2005 | 16.88 | 17.16 | 16.79 | 16.79 | 364,829 | -0.08(-0.50%) |
Jan 20, 2005 | 16.88 | 16.95 | 16.83 | 16.88 | 409,420 | -0.08(-0.50%) |
Jan 19, 2005 | 16.88 | 17.14 | 16.74 | 16.96 | 528,948 | +0.22(+1.34%) |
Jan 18, 2005 | 16.38 | 16.88 | 16.32 | 16.73 | 884,489 | +0.32(+1.95%) |
Jan 14, 2005 | 15.97 | 16.46 | 15.64 | 16.41 | 504,145 | +0.68(+4.33%) |
Jan 13, 2005 | 15.65 | 16.19 | 15.65 | 15.73 | 338,466 | -0.02(-0.14%) |
Jan 12, 2005 | 15.19 | 15.81 | 15.11 | 15.76 | 776,589 | +0.24(+1.56%) |
Jan 11, 2005 | 16.59 | 16.70 | 15.31 | 15.51 | 1,350,594 | -1.18(-7.04%) |
Jan 10, 2005 | 16.84 | 17.16 | 16.62 | 16.69 | 376,229 | -0.27(-1.59%) |
Jan 07, 2005 | 16.75 | 17.27 | 16.71 | 16.96 | 332,336 | +0.13(+0.80%) |
Jan 06, 2005 | 16.77 | 16.88 | 16.55 | 16.82 | 413,253 | -0.08(-0.47%) |
Jan 05, 2005 | 17.10 | 17.27 | 16.59 | 16.90 | 518,589 | -0.39(-2.28%) |
Jan 04, 2005 | 17.48 | 17.86 | 16.95 | 17.30 | 406,070 | -0.42(-2.38%) |
Jan 03, 2005 | 18.21 | 18.36 | 17.58 | 17.72 | 384,536 | -0.50(-2.75%) |
Dec 31, 2004 | 18.34 | 18.67 | 18.17 | 18.22 | 245,866 | -0.22(-1.19%) |
Dec 30, 2004 | 18.29 | 18.67 | 18.29 | 18.44 | 311,066 | +0.02(+0.09%) |
Dec 29, 2004 | 18.40 | 18.56 | 18.24 | 18.42 | 191,200 | +0.08(+0.43%) |
Dec 28, 2004 | 18.11 | 18.42 | 18.11 | 18.34 | 212,133 | +0.30(+1.68%) |
Dec 27, 2004 | 18.19 | 18.42 | 17.94 | 18.04 | 284,400 | -0.34(-1.84%) |
Dec 23, 2004 | 18.24 | 18.42 | 18.18 | 18.38 | 149,200 | +0.17(+0.93%) |
Dec 22, 2004 | 18.24 | 18.62 | 17.88 | 18.21 | 342,533 | -0.01(-0.06%) |
Dec 21, 2004 | 18.26 | 18.33 | 17.75 | 18.22 | 335,600 | +0.07(+0.37%) |
Dec 20, 2004 | 18.11 | 18.45 | 18.06 | 18.15 | 491,466 | +0.04(+0.22%) |
Dec 17, 2004 | 18.20 | 18.23 | 18.00 | 18.11 | 154,266 | -0.09(-0.49%) |
Dec 16, 2004 | 18.38 | 18.38 | 18.11 | 18.20 | 269,733 | -0.15(-0.80%) |
Dec 15, 2004 | 18.14 | 18.47 | 18.03 | 18.35 | 480,266 | +0.26(+1.43%) |
Dec 14, 2004 | 17.81 | 18.14 | 17.58 | 18.09 | 424,133 | +0.22(+1.26%) |
Dec 13, 2004 | 17.84 | 18.03 | 17.72 | 17.87 | 158,133 | -0.02(-0.12%) |
Dec 10, 2004 | 17.43 | 18.03 | 17.43 | 17.89 | 294,800 | +0.38(+2.19%) |
Dec 09, 2004 | 17.27 | 17.78 | 17.27 | 17.50 | 421,733 | +0.07(+0.39%) |
Dec 08, 2004 | 17.40 | 17.44 | 16.67 | 17.44 | 745,066 | -0.14(-0.80%) |
Dec 07, 2004 | 18.03 | 18.25 | 17.18 | 17.58 | 879,466 | -0.53(-2.95%) |
Dec 06, 2004 | 18.28 | 18.30 | 17.84 | 18.11 | 556,933 | -0.25(-1.38%) |
Dec 03, 2004 | 18.56 | 18.57 | 18.31 | 18.37 | 364,666 | -0.06(-0.31%) |
Dec 02, 2004 | 18.14 | 18.53 | 18.03 | 18.42 | 541,733 | -0.03(-0.15%) |