Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.75 | 16.89 | 16.17 | 16.27 | 139,000 | -0.65(-3.84%) |
Feb 25, 2005 | 17.02 | 17.15 | 16.79 | 16.92 | 195,700 | -0.09(-0.53%) |
Feb 24, 2005 | 16.60 | 17.21 | 16.55 | 17.01 | 129,000 | +0.28(+1.67%) |
Feb 23, 2005 | 16.95 | 17.07 | 16.45 | 16.73 | 233,500 | -0.07(-0.42%) |
Feb 22, 2005 | 17.50 | 17.50 | 16.80 | 16.80 | 235,700 | -0.86(-4.87%) |
Feb 18, 2005 | 17.82 | 17.90 | 17.50 | 17.66 | 63,200 | -0.11(-0.62%) |
Feb 17, 2005 | 18.00 | 18.09 | 17.67 | 17.77 | 98,700 | -0.21(-1.17%) |
Feb 16, 2005 | 18.10 | 18.10 | 17.89 | 17.98 | 72,000 | -0.07(-0.39%) |
Feb 15, 2005 | 18.16 | 18.36 | 18.00 | 18.05 | 86,200 | -0.10(-0.55%) |
Feb 14, 2005 | 18.49 | 18.49 | 17.98 | 18.15 | 93,200 | -0.34(-1.84%) |
Feb 11, 2005 | 17.96 | 18.53 | 17.65 | 18.49 | 78,700 | +0.54(+3.01%) |
Feb 10, 2005 | 18.20 | 18.25 | 17.76 | 17.95 | 108,500 | -0.12(-0.66%) |
Feb 09, 2005 | 18.90 | 19.00 | 18.05 | 18.07 | 77,300 | -0.93(-4.89%) |
Feb 08, 2005 | 18.90 | 19.12 | 18.77 | 19.00 | 73,400 | +0.00(+0.00%) |
Feb 07, 2005 | 19.16 | 19.35 | 18.65 | 19.00 | 162,900 | -0.27(-1.40%) |
Feb 04, 2005 | 18.35 | 19.37 | 18.35 | 19.27 | 129,000 | +0.95(+5.19%) |
Feb 03, 2005 | 18.70 | 18.70 | 18.15 | 18.32 | 61,700 | -0.30(-1.61%) |
Feb 02, 2005 | 18.43 | 18.62 | 18.37 | 18.62 | 117,500 | +0.24(+1.31%) |
Feb 01, 2005 | 18.15 | 18.40 | 18.00 | 18.38 | 116,600 | +0.25(+1.38%) |
Jan 31, 2005 | 17.70 | 18.21 | 17.70 | 18.13 | 78,500 | +0.43(+2.43%) |
Jan 28, 2005 | 18.25 | 18.34 | 17.66 | 17.70 | 83,900 | -0.60(-3.28%) |
Jan 27, 2005 | 18.25 | 18.52 | 17.95 | 18.30 | 94,600 | +0.14(+0.77%) |
Jan 26, 2005 | 17.77 | 18.16 | 17.77 | 18.16 | 102,400 | +0.55(+3.12%) |
Jan 25, 2005 | 17.35 | 17.75 | 17.33 | 17.61 | 95,800 | +0.34(+1.97%) |
Jan 24, 2005 | 17.76 | 17.82 | 17.17 | 17.27 | 194,600 | -0.39(-2.21%) |
Jan 21, 2005 | 18.12 | 18.12 | 17.60 | 17.66 | 154,700 | -0.46(-2.54%) |
Jan 20, 2005 | 18.35 | 18.35 | 17.55 | 18.12 | 217,100 | -0.23(-1.25%) |
Jan 19, 2005 | 18.60 | 18.70 | 18.10 | 18.35 | 75,800 | -0.36(-1.92%) |
Jan 18, 2005 | 18.35 | 18.73 | 18.26 | 18.71 | 87,200 | +0.25(+1.35%) |
Jan 14, 2005 | 18.55 | 18.63 | 18.21 | 18.46 | 87,500 | -0.01(-0.05%) |
Jan 13, 2005 | 18.61 | 18.87 | 18.39 | 18.47 | 100,300 | -0.34(-1.81%) |
Jan 12, 2005 | 18.75 | 18.90 | 18.32 | 18.81 | 85,000 | +0.11(+0.59%) |
Jan 11, 2005 | 19.00 | 19.07 | 18.65 | 18.70 | 123,000 | -0.30(-1.58%) |
Jan 10, 2005 | 18.40 | 19.30 | 18.31 | 19.00 | 169,800 | +0.70(+3.83%) |
Jan 07, 2005 | 18.59 | 18.85 | 18.30 | 18.30 | 138,400 | -0.19(-1.03%) |
Jan 06, 2005 | 18.20 | 18.82 | 18.20 | 18.49 | 126,200 | +0.04(+0.22%) |
Jan 05, 2005 | 18.69 | 19.08 | 18.45 | 18.45 | 107,000 | -0.47(-2.48%) |
Jan 04, 2005 | 19.30 | 19.40 | 18.76 | 18.92 | 134,500 | -0.38(-1.97%) |
Jan 03, 2005 | 19.55 | 19.55 | 18.86 | 19.30 | 150,400 | -0.17(-0.87%) |
Dec 31, 2004 | 19.46 | 19.54 | 19.30 | 19.47 | 96,200 | -0.05(-0.26%) |
Dec 30, 2004 | 19.75 | 19.75 | 19.50 | 19.52 | 83,600 | -0.19(-0.96%) |
Dec 29, 2004 | 19.85 | 20.00 | 19.63 | 19.71 | 105,700 | -0.22(-1.10%) |
Dec 28, 2004 | 19.17 | 19.93 | 19.15 | 19.93 | 72,100 | +0.67(+3.48%) |
Dec 27, 2004 | 19.55 | 19.80 | 19.24 | 19.26 | 156,400 | -0.54(-2.73%) |
Dec 23, 2004 | 19.60 | 19.96 | 19.60 | 19.80 | 89,500 | +0.15(+0.76%) |
Dec 22, 2004 | 19.25 | 19.65 | 19.22 | 19.65 | 71,700 | +0.41(+2.13%) |
Dec 21, 2004 | 18.82 | 19.43 | 18.80 | 19.24 | 130,400 | +0.40(+2.12%) |
Dec 20, 2004 | 18.80 | 19.25 | 18.80 | 18.84 | 127,600 | +0.11(+0.59%) |
Dec 17, 2004 | 18.80 | 18.85 | 18.57 | 18.73 | 116,300 | +0.02(+0.11%) |
Dec 16, 2004 | 18.85 | 18.91 | 18.56 | 18.71 | 59,900 | -0.17(-0.90%) |
Dec 15, 2004 | 18.99 | 19.20 | 18.70 | 18.88 | 82,800 | -0.10(-0.53%) |
Dec 14, 2004 | 18.95 | 19.35 | 18.86 | 18.98 | 117,500 | -0.22(-1.15%) |
Dec 13, 2004 | 19.25 | 19.30 | 18.51 | 19.20 | 140,100 | -0.03(-0.16%) |
Dec 10, 2004 | 19.03 | 19.47 | 18.83 | 19.23 | 111,200 | +0.12(+0.63%) |
Dec 09, 2004 | 18.92 | 19.18 | 18.59 | 19.11 | 157,700 | +0.22(+1.16%) |
Dec 08, 2004 | 18.56 | 19.05 | 18.46 | 18.89 | 139,300 | +0.34(+1.83%) |
Dec 07, 2004 | 19.17 | 19.60 | 18.55 | 18.55 | 122,000 | -0.62(-3.23%) |
Dec 06, 2004 | 19.40 | 19.45 | 19.11 | 19.17 | 92,500 | -0.49(-2.49%) |
Dec 03, 2004 | 20.40 | 20.40 | 19.56 | 19.66 | 100,600 | -0.74(-3.63%) |
Dec 02, 2004 | 19.54 | 20.66 | 19.54 | 20.40 | 175,100 | +0.90(+4.62%) |