Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.10 | 17.71 | 17.05 | 17.60 | 67,300 | +0.60(+3.53%) |
Feb 25, 2005 | 16.90 | 17.09 | 16.90 | 17.00 | 251,900 | +0.00(+0.00%) |
Feb 24, 2005 | 17.00 | 17.20 | 16.90 | 17.00 | 94,200 | +0.00(+0.00%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.90 | 17.00 | 86,600 | +0.15(+0.89%) |
Feb 22, 2005 | 16.96 | 17.50 | 16.84 | 16.85 | 121,300 | -0.21(-1.23%) |
Feb 18, 2005 | 17.06 | 17.10 | 17.02 | 17.06 | 40,100 | +0.01(+0.06%) |
Feb 17, 2005 | 17.10 | 17.25 | 17.03 | 17.05 | 44,400 | -0.12(-0.70%) |
Feb 16, 2005 | 16.85 | 17.20 | 16.80 | 17.17 | 139,800 | +0.32(+1.90%) |
Feb 15, 2005 | 16.80 | 16.85 | 16.60 | 16.85 | 103,900 | +0.17(+1.02%) |
Feb 14, 2005 | 16.85 | 17.00 | 16.65 | 16.68 | 34,100 | -0.09(-0.54%) |
Feb 11, 2005 | 16.90 | 17.00 | 16.68 | 16.77 | 179,900 | -0.04(-0.24%) |
Feb 10, 2005 | 17.32 | 17.32 | 16.76 | 16.81 | 155,100 | -0.50(-2.89%) |
Feb 09, 2005 | 17.55 | 17.55 | 17.29 | 17.31 | 78,400 | -0.19(-1.09%) |
Feb 08, 2005 | 17.51 | 17.62 | 17.47 | 17.50 | 20,800 | +0.00(+0.00%) |
Feb 07, 2005 | 16.75 | 17.73 | 16.75 | 17.50 | 134,600 | +0.65(+3.86%) |
Feb 04, 2005 | 17.05 | 17.07 | 16.85 | 16.85 | 63,500 | -0.20(-1.17%) |
Feb 03, 2005 | 16.95 | 17.15 | 16.84 | 17.05 | 108,500 | +0.05(+0.29%) |
Feb 02, 2005 | 16.95 | 17.10 | 16.79 | 17.00 | 142,300 | +0.00(+0.00%) |
Feb 01, 2005 | 17.50 | 17.50 | 16.90 | 17.00 | 42,100 | -0.50(-2.86%) |
Jan 31, 2005 | 16.40 | 17.50 | 16.35 | 17.50 | 125,000 | +1.22(+7.49%) |
Jan 28, 2005 | 16.22 | 16.37 | 16.07 | 16.28 | 54,500 | +0.05(+0.31%) |
Jan 27, 2005 | 16.06 | 16.29 | 16.00 | 16.23 | 36,300 | +0.19(+1.18%) |
Jan 26, 2005 | 16.05 | 16.10 | 16.00 | 16.04 | 53,100 | +0.04(+0.25%) |
Jan 25, 2005 | 16.14 | 16.20 | 15.78 | 16.00 | 212,400 | -0.11(-0.68%) |
Jan 24, 2005 | 16.50 | 16.85 | 16.08 | 16.11 | 110,800 | -0.38(-2.30%) |
Jan 21, 2005 | 16.43 | 16.60 | 16.40 | 16.49 | 86,700 | +0.06(+0.37%) |
Jan 20, 2005 | 16.70 | 16.75 | 16.32 | 16.43 | 54,300 | -0.32(-1.91%) |
Jan 19, 2005 | 16.85 | 16.95 | 16.69 | 16.75 | 131,800 | -0.10(-0.59%) |
Jan 18, 2005 | 16.78 | 16.88 | 16.61 | 16.85 | 173,000 | +0.15(+0.90%) |
Jan 14, 2005 | 16.93 | 16.93 | 16.51 | 16.70 | 59,400 | -0.23(-1.36%) |
Jan 13, 2005 | 17.05 | 17.05 | 16.88 | 16.93 | 109,200 | -0.18(-1.05%) |
Jan 12, 2005 | 17.20 | 17.26 | 17.05 | 17.11 | 99,100 | -0.09(-0.52%) |
Jan 11, 2005 | 17.10 | 17.28 | 17.10 | 17.20 | 206,400 | +0.08(+0.47%) |
Jan 10, 2005 | 16.70 | 17.15 | 16.58 | 17.12 | 154,800 | +0.42(+2.51%) |
Jan 07, 2005 | 16.24 | 17.10 | 16.20 | 16.70 | 579,100 | +0.46(+2.83%) |
Jan 06, 2005 | 17.40 | 17.40 | 14.76 | 16.24 | 2,720,800 | -2.16(-11.74%) |
Jan 05, 2005 | 18.02 | 18.60 | 17.90 | 18.40 | 458,900 | +0.38(+2.11%) |
Jan 04, 2005 | 17.25 | 18.40 | 17.22 | 18.02 | 580,700 | +0.90(+5.26%) |
Jan 03, 2005 | 17.75 | 17.90 | 17.00 | 17.12 | 272,200 | +0.60(+3.63%) |
Dec 31, 2004 | 16.46 | 16.60 | 16.20 | 16.52 | 129,200 | -0.19(-1.14%) |
Dec 30, 2004 | 16.94 | 16.98 | 16.70 | 16.71 | 130,400 | -0.13(-0.77%) |
Dec 29, 2004 | 16.50 | 17.07 | 16.50 | 16.84 | 240,100 | +0.25(+1.51%) |
Dec 28, 2004 | 16.50 | 16.70 | 16.39 | 16.59 | 128,600 | +0.09(+0.55%) |
Dec 27, 2004 | 16.80 | 16.93 | 16.34 | 16.50 | 89,600 | -0.48(-2.83%) |
Dec 23, 2004 | 17.00 | 17.10 | 16.75 | 16.98 | 84,300 | +0.08(+0.47%) |
Dec 22, 2004 | 17.15 | 17.47 | 16.64 | 16.90 | 1,598,700 | -0.19(-1.11%) |
Dec 21, 2004 | 18.00 | 18.15 | 16.90 | 17.09 | 251,800 | -0.70(-3.93%) |
Dec 20, 2004 | 19.10 | 19.18 | 17.71 | 17.79 | 241,200 | -1.21(-6.37%) |
Dec 17, 2004 | 20.00 | 20.00 | 18.77 | 19.00 | 580,100 | -0.97(-4.86%) |
Dec 16, 2004 | 20.00 | 20.05 | 19.90 | 19.97 | 115,000 | -0.07(-0.35%) |
Dec 15, 2004 | 19.97 | 20.09 | 19.85 | 20.04 | 115,800 | +0.09(+0.45%) |
Dec 14, 2004 | 19.59 | 20.05 | 19.40 | 19.95 | 196,300 | +0.31(+1.58%) |
Dec 13, 2004 | 19.70 | 20.08 | 19.50 | 19.64 | 114,000 | +0.04(+0.20%) |
Dec 10, 2004 | 19.46 | 19.85 | 19.45 | 19.60 | 78,500 | +0.14(+0.72%) |
Dec 09, 2004 | 19.85 | 19.85 | 19.32 | 19.46 | 123,200 | -0.87(-4.28%) |
Dec 08, 2004 | 20.20 | 20.33 | 20.05 | 20.33 | 66,100 | +0.23(+1.14%) |
Dec 07, 2004 | 20.20 | 20.55 | 19.95 | 20.10 | 112,800 | +0.00(+0.00%) |
Dec 06, 2004 | 20.90 | 21.00 | 19.95 | 20.10 | 107,600 | -0.90(-4.29%) |
Dec 03, 2004 | 20.99 | 21.01 | 20.80 | 21.00 | 72,400 | -0.03(-0.14%) |
Dec 02, 2004 | 23.00 | 23.00 | 20.55 | 21.03 | 920,900 | -2.28(-9.78%) |