Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.64 | 17.64 | 17.23 | 17.29 | 471,135 | -0.21(-1.20%) |
Feb 25, 2005 | 17.13 | 17.50 | 16.90 | 17.50 | 735,911 | +0.51(+3.03%) |
Feb 24, 2005 | 16.87 | 17.00 | 16.54 | 16.99 | 442,912 | +0.28(+1.70%) |
Feb 23, 2005 | 16.62 | 16.76 | 16.53 | 16.71 | 852,747 | +0.32(+1.97%) |
Feb 22, 2005 | 17.00 | 17.00 | 16.33 | 16.38 | 359,306 | -0.53(-3.16%) |
Feb 18, 2005 | 17.14 | 17.14 | 16.77 | 16.92 | 470,831 | -0.13(-0.77%) |
Feb 17, 2005 | 17.25 | 17.25 | 16.96 | 17.05 | 395,571 | -0.19(-1.11%) |
Feb 16, 2005 | 17.33 | 17.33 | 17.13 | 17.24 | 402,096 | -0.05(-0.30%) |
Feb 15, 2005 | 17.35 | 17.40 | 17.19 | 17.29 | 289,964 | -0.07(-0.38%) |
Feb 14, 2005 | 17.16 | 17.37 | 17.16 | 17.36 | 233,063 | +0.10(+0.57%) |
Feb 11, 2005 | 17.35 | 17.35 | 17.09 | 17.26 | 331,387 | +0.06(+0.34%) |
Feb 10, 2005 | 17.06 | 17.20 | 16.92 | 17.20 | 351,265 | +0.30(+1.79%) |
Feb 09, 2005 | 17.23 | 17.23 | 16.86 | 16.90 | 333,815 | -0.30(-1.76%) |
Feb 08, 2005 | 17.12 | 17.25 | 17.06 | 17.20 | 383,432 | +0.21(+1.24%) |
Feb 07, 2005 | 17.19 | 17.19 | 16.85 | 16.99 | 345,954 | -0.05(-0.27%) |
Feb 04, 2005 | 16.83 | 17.04 | 16.74 | 17.04 | 384,191 | +0.36(+2.13%) |
Feb 03, 2005 | 16.57 | 16.68 | 16.48 | 16.68 | 290,874 | +0.14(+0.84%) |
Feb 02, 2005 | 16.53 | 16.73 | 16.44 | 16.54 | 339,884 | +0.04(+0.24%) |
Feb 01, 2005 | 16.77 | 16.83 | 16.47 | 16.50 | 468,403 | -0.13(-0.75%) |
Jan 31, 2005 | 16.54 | 16.69 | 16.46 | 16.63 | 600,412 | +0.36(+2.19%) |
Jan 28, 2005 | 16.27 | 16.34 | 16.15 | 16.27 | 271,301 | -0.13(-0.76%) |
Jan 27, 2005 | 16.50 | 16.63 | 16.34 | 16.40 | 467,493 | +0.01(+0.04%) |
Jan 26, 2005 | 16.15 | 16.41 | 16.05 | 16.39 | 366,438 | +0.39(+2.43%) |
Jan 25, 2005 | 16.24 | 16.34 | 15.91 | 16.00 | 594,798 | -0.07(-0.45%) |
Jan 24, 2005 | 16.08 | 16.23 | 15.98 | 16.07 | 315,607 | +0.12(+0.74%) |
Jan 21, 2005 | 16.30 | 16.34 | 15.94 | 15.96 | 519,993 | -0.20(-1.26%) |
Jan 20, 2005 | 16.23 | 16.36 | 15.94 | 16.16 | 533,498 | +0.03(+0.16%) |
Jan 19, 2005 | 16.41 | 16.41 | 16.08 | 16.13 | 316,973 | -0.18(-1.09%) |
Jan 18, 2005 | 16.23 | 16.32 | 16.00 | 16.31 | 256,734 | +0.24(+1.52%) |
Jan 14, 2005 | 16.05 | 16.21 | 15.90 | 16.07 | 316,366 | +0.11(+0.70%) |
Jan 13, 2005 | 15.99 | 16.14 | 15.90 | 15.96 | 482,515 | +0.08(+0.50%) |
Jan 12, 2005 | 15.99 | 15.99 | 15.71 | 15.88 | 400,123 | +0.02(+0.12%) |
Jan 11, 2005 | 16.09 | 16.09 | 15.81 | 15.86 | 495,412 | -0.22(-1.35%) |
Jan 10, 2005 | 16.25 | 16.25 | 16.00 | 16.07 | 536,987 | -0.01(-0.08%) |
Jan 07, 2005 | 16.32 | 16.32 | 15.93 | 16.09 | 648,816 | +0.00(+0.00%) |
Jan 06, 2005 | 16.09 | 16.09 | 15.91 | 16.09 | 524,090 | +0.13(+0.83%) |
Jan 05, 2005 | 16.31 | 16.31 | 15.92 | 15.96 | 554,133 | -0.24(-1.47%) |
Jan 04, 2005 | 16.59 | 16.59 | 16.19 | 16.19 | 514,531 | -0.24(-1.44%) |
Jan 03, 2005 | 16.86 | 16.90 | 16.32 | 16.43 | 497,385 | -0.24(-1.42%) |
Dec 31, 2004 | 16.74 | 16.74 | 16.55 | 16.67 | 298,613 | -0.11(-0.67%) |
Dec 30, 2004 | 16.57 | 16.79 | 16.48 | 16.78 | 1,244,070 | +0.20(+1.23%) |
Dec 29, 2004 | 16.61 | 16.63 | 16.53 | 16.57 | 305,744 | -0.04(-0.24%) |
Dec 28, 2004 | 16.61 | 16.63 | 16.52 | 16.61 | 394,054 | +0.01(+0.08%) |
Dec 27, 2004 | 16.81 | 16.83 | 16.57 | 16.60 | 161,597 | -0.15(-0.90%) |
Dec 23, 2004 | 16.74 | 16.81 | 16.70 | 16.75 | 304,530 | +0.02(+0.12%) |
Dec 22, 2004 | 16.71 | 16.88 | 16.71 | 16.73 | 348,078 | -0.05(-0.31%) |
Dec 21, 2004 | 16.69 | 16.90 | 16.64 | 16.79 | 366,893 | +0.18(+1.07%) |
Dec 20, 2004 | 16.53 | 16.72 | 16.51 | 16.61 | 470,679 | +0.09(+0.56%) |
Dec 17, 2004 | 16.77 | 16.77 | 16.52 | 16.52 | 1,427,213 | -0.31(-1.84%) |
Dec 16, 2004 | 16.81 | 16.87 | 16.67 | 16.83 | 634,097 | -0.01(-0.08%) |
Dec 15, 2004 | 16.85 | 16.89 | 16.74 | 16.84 | 681,287 | +0.03(+0.20%) |
Dec 14, 2004 | 16.89 | 16.98 | 16.74 | 16.81 | 628,938 | -0.10(-0.58%) |
Dec 13, 2004 | 16.99 | 17.10 | 16.87 | 16.90 | 534,256 | +0.03(+0.20%) |
Dec 10, 2004 | 16.81 | 16.95 | 16.64 | 16.87 | 758,216 | +0.07(+0.39%) |
Dec 09, 2004 | 16.86 | 17.00 | 16.77 | 16.81 | 838,787 | -0.19(-1.12%) |
Dec 08, 2004 | 16.87 | 17.00 | 16.85 | 17.00 | 436,994 | +0.23(+1.38%) |
Dec 07, 2004 | 16.93 | 17.03 | 16.61 | 16.77 | 464,003 | -0.17(-1.01%) |
Dec 06, 2004 | 16.97 | 17.02 | 16.74 | 16.94 | 484,639 | -0.07(-0.43%) |
Dec 03, 2004 | 16.81 | 17.06 | 16.73 | 17.01 | 505,882 | +0.20(+1.18%) |
Dec 02, 2004 | 16.80 | 16.98 | 16.75 | 16.81 | 534,256 | -0.13(-0.74%) |