Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.36 | 18.36 | 18.05 | 18.15 | 540,499 | -0.16(-0.90%) |
Feb 25, 2005 | 18.00 | 18.36 | 17.98 | 18.32 | 496,305 | +0.33(+1.83%) |
Feb 24, 2005 | 18.07 | 18.09 | 17.91 | 17.99 | 685,685 | -0.03(-0.15%) |
Feb 23, 2005 | 18.06 | 18.19 | 17.94 | 18.02 | 1,025,871 | -0.17(-0.94%) |
Feb 22, 2005 | 18.73 | 18.73 | 18.18 | 18.19 | 912,121 | -0.48(-2.58%) |
Feb 18, 2005 | 18.85 | 18.85 | 18.39 | 18.67 | 728,968 | -0.11(-0.60%) |
Feb 17, 2005 | 19.19 | 19.19 | 18.75 | 18.78 | 661,690 | -0.38(-1.96%) |
Feb 16, 2005 | 18.90 | 19.17 | 18.79 | 19.15 | 1,088,288 | +0.30(+1.61%) |
Feb 15, 2005 | 18.98 | 19.04 | 18.83 | 18.85 | 772,858 | -0.13(-0.66%) |
Feb 14, 2005 | 18.96 | 19.04 | 18.92 | 18.98 | 676,421 | -0.07(-0.38%) |
Feb 11, 2005 | 18.83 | 19.06 | 18.71 | 19.05 | 693,127 | +0.27(+1.44%) |
Feb 10, 2005 | 18.65 | 18.85 | 18.65 | 18.78 | 574,973 | +0.14(+0.74%) |
Feb 09, 2005 | 19.00 | 19.00 | 18.58 | 18.64 | 693,431 | -0.13(-0.70%) |
Feb 08, 2005 | 18.53 | 18.80 | 18.48 | 18.77 | 562,216 | +0.28(+1.49%) |
Feb 07, 2005 | 18.81 | 18.90 | 18.44 | 18.50 | 607,929 | -0.31(-1.65%) |
Feb 04, 2005 | 18.71 | 18.86 | 18.65 | 18.81 | 611,877 | +0.17(+0.92%) |
Feb 03, 2005 | 18.59 | 18.63 | 18.38 | 18.63 | 381,493 | +0.07(+0.39%) |
Feb 02, 2005 | 18.29 | 18.56 | 18.26 | 18.56 | 637,999 | +0.20(+1.11%) |
Feb 01, 2005 | 17.91 | 18.36 | 17.91 | 18.36 | 794,727 | +0.12(+0.65%) |
Jan 31, 2005 | 18.04 | 18.24 | 18.01 | 18.24 | 397,895 | +0.26(+1.47%) |
Jan 28, 2005 | 18.00 | 18.04 | 17.88 | 17.98 | 514,985 | -0.02(-0.11%) |
Jan 27, 2005 | 18.06 | 18.10 | 17.89 | 18.00 | 424,016 | +0.03(+0.18%) |
Jan 26, 2005 | 17.84 | 17.98 | 17.73 | 17.96 | 354,308 | +0.26(+1.45%) |
Jan 25, 2005 | 17.84 | 17.91 | 17.65 | 17.71 | 549,459 | -0.07(-0.41%) |
Jan 24, 2005 | 17.80 | 17.86 | 17.68 | 17.78 | 458,490 | +0.07(+0.41%) |
Jan 21, 2005 | 17.72 | 17.81 | 17.60 | 17.71 | 464,413 | +0.01(+0.07%) |
Jan 20, 2005 | 17.71 | 17.80 | 17.53 | 17.69 | 455,301 | -0.08(-0.44%) |
Jan 19, 2005 | 17.93 | 18.00 | 17.73 | 17.77 | 457,275 | -0.13(-0.74%) |
Jan 18, 2005 | 17.78 | 17.91 | 17.66 | 17.90 | 425,687 | +0.22(+1.27%) |
Jan 14, 2005 | 17.33 | 17.68 | 17.32 | 17.68 | 577,555 | +0.34(+1.97%) |
Jan 13, 2005 | 17.44 | 17.44 | 17.25 | 17.34 | 676,269 | -0.01(-0.04%) |
Jan 12, 2005 | 17.45 | 17.45 | 17.23 | 17.34 | 460,313 | -0.01(-0.08%) |
Jan 11, 2005 | 17.25 | 17.40 | 17.05 | 17.36 | 756,912 | +0.11(+0.65%) |
Jan 10, 2005 | 17.32 | 17.47 | 17.18 | 17.25 | 540,195 | -0.05(-0.27%) |
Jan 07, 2005 | 17.54 | 17.55 | 17.17 | 17.29 | 656,830 | -0.12(-0.68%) |
Jan 06, 2005 | 17.55 | 17.55 | 17.36 | 17.41 | 626,153 | -0.04(-0.23%) |
Jan 05, 2005 | 17.65 | 17.65 | 17.39 | 17.45 | 779,084 | -0.12(-0.67%) |
Jan 04, 2005 | 17.52 | 17.72 | 17.46 | 17.57 | 747,496 | +0.05(+0.26%) |
Jan 03, 2005 | 18.04 | 18.06 | 17.50 | 17.52 | 850,463 | -0.49(-2.71%) |
Dec 31, 2004 | 18.02 | 18.13 | 17.94 | 18.01 | 273,363 | +0.03(+0.15%) |
Dec 30, 2004 | 18.06 | 18.17 | 17.98 | 17.98 | 277,159 | -0.08(-0.44%) |
Dec 29, 2004 | 18.04 | 18.11 | 17.96 | 18.06 | 370,407 | +0.03(+0.18%) |
Dec 28, 2004 | 17.80 | 18.04 | 17.79 | 18.03 | 374,355 | +0.24(+1.33%) |
Dec 27, 2004 | 18.06 | 18.11 | 17.79 | 17.79 | 355,372 | -0.22(-1.21%) |
Dec 23, 2004 | 17.88 | 18.17 | 17.84 | 18.01 | 417,486 | +0.13(+0.74%) |
Dec 22, 2004 | 17.94 | 18.11 | 17.88 | 17.88 | 335,629 | -0.10(-0.55%) |
Dec 21, 2004 | 17.77 | 18.04 | 17.77 | 17.98 | 423,712 | +0.23(+1.30%) |
Dec 20, 2004 | 17.81 | 17.87 | 17.69 | 17.75 | 374,963 | -0.03(-0.19%) |
Dec 17, 2004 | 17.65 | 17.82 | 17.61 | 17.78 | 658,805 | +0.08(+0.45%) |
Dec 16, 2004 | 17.82 | 17.82 | 17.65 | 17.70 | 421,434 | -0.11(-0.59%) |
Dec 15, 2004 | 17.91 | 17.91 | 17.69 | 17.80 | 487,497 | +0.05(+0.26%) |
Dec 14, 2004 | 17.75 | 17.88 | 17.66 | 17.76 | 447,100 | -0.01(-0.07%) |
Dec 13, 2004 | 17.78 | 17.84 | 17.52 | 17.77 | 691,304 | +0.08(+0.45%) |
Dec 10, 2004 | 17.65 | 17.77 | 17.55 | 17.69 | 392,276 | +0.03(+0.15%) |
Dec 09, 2004 | 17.71 | 17.77 | 17.55 | 17.67 | 1,039,994 | -0.03(-0.19%) |
Dec 08, 2004 | 17.58 | 17.72 | 17.53 | 17.70 | 648,478 | +0.05(+0.26%) |
Dec 07, 2004 | 17.72 | 17.77 | 17.55 | 17.65 | 1,086,618 | +0.07(+0.37%) |
Dec 06, 2004 | 17.44 | 17.65 | 17.29 | 17.59 | 542,170 | +0.14(+0.83%) |
Dec 03, 2004 | 17.46 | 17.47 | 17.29 | 17.44 | 484,915 | -0.11(-0.60%) |
Dec 02, 2004 | 17.55 | 17.65 | 17.39 | 17.55 | 612,029 | -0.16(-0.93%) |