Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.64 | 18.92 | 18.38 | 18.57 | 1,173,663 | -0.08(-0.42%) |
Feb 25, 2005 | 17.33 | 18.64 | 17.33 | 18.64 | 1,256,208 | +1.30(+7.47%) |
Feb 24, 2005 | 17.31 | 17.37 | 17.10 | 17.35 | 411,500 | +0.05(+0.28%) |
Feb 23, 2005 | 17.28 | 17.50 | 17.21 | 17.30 | 379,807 | +0.12(+0.69%) |
Feb 22, 2005 | 17.31 | 17.37 | 16.99 | 17.18 | 309,084 | -0.13(-0.74%) |
Feb 18, 2005 | 17.15 | 17.35 | 17.15 | 17.31 | 674,319 | +0.18(+1.03%) |
Feb 17, 2005 | 17.45 | 17.55 | 17.09 | 17.13 | 297,161 | -0.30(-1.74%) |
Feb 16, 2005 | 17.29 | 17.55 | 17.03 | 17.44 | 355,044 | +0.15(+0.85%) |
Feb 15, 2005 | 17.42 | 17.49 | 17.18 | 17.29 | 443,091 | -0.13(-0.73%) |
Feb 14, 2005 | 17.52 | 17.54 | 17.30 | 17.42 | 414,761 | -0.15(-0.84%) |
Feb 11, 2005 | 17.53 | 17.71 | 17.27 | 17.57 | 370,126 | +0.04(+0.22%) |
Feb 10, 2005 | 17.62 | 17.76 | 17.17 | 17.53 | 442,582 | -0.06(-0.33%) |
Feb 09, 2005 | 18.01 | 18.06 | 17.54 | 17.58 | 553,355 | -0.37(-2.08%) |
Feb 08, 2005 | 17.86 | 18.14 | 17.76 | 17.96 | 750,749 | +0.15(+0.83%) |
Feb 07, 2005 | 17.31 | 17.89 | 17.28 | 17.81 | 828,402 | +0.51(+2.95%) |
Feb 04, 2005 | 16.68 | 17.32 | 16.57 | 17.30 | 467,447 | +0.57(+3.40%) |
Feb 03, 2005 | 16.90 | 16.91 | 16.58 | 16.73 | 223,074 | -0.16(-0.93%) |
Feb 02, 2005 | 16.89 | 16.94 | 16.72 | 16.89 | 142,364 | +0.18(+1.06%) |
Feb 01, 2005 | 16.73 | 16.88 | 16.53 | 16.71 | 241,010 | +0.02(+0.12%) |
Jan 31, 2005 | 16.42 | 16.84 | 16.42 | 16.69 | 363,400 | +0.37(+2.29%) |
Jan 28, 2005 | 16.01 | 16.37 | 15.96 | 16.32 | 298,485 | +0.40(+2.53%) |
Jan 27, 2005 | 15.97 | 16.09 | 15.84 | 15.92 | 425,665 | -0.05(-0.31%) |
Jan 26, 2005 | 16.36 | 16.41 | 15.87 | 15.97 | 279,123 | -0.25(-1.51%) |
Jan 25, 2005 | 16.09 | 16.33 | 15.86 | 16.21 | 831,663 | +0.28(+1.79%) |
Jan 24, 2005 | 16.19 | 16.30 | 15.85 | 15.93 | 430,965 | -0.33(-2.05%) |
Jan 21, 2005 | 16.73 | 16.76 | 16.22 | 16.26 | 457,257 | -0.37(-2.24%) |
Jan 20, 2005 | 16.93 | 17.04 | 16.52 | 16.63 | 355,146 | -0.35(-2.08%) |
Jan 19, 2005 | 17.35 | 17.72 | 16.88 | 16.99 | 567,622 | -0.27(-1.59%) |
Jan 18, 2005 | 16.99 | 17.42 | 16.94 | 17.26 | 241,825 | +0.28(+1.68%) |
Jan 14, 2005 | 16.83 | 17.15 | 16.71 | 16.98 | 248,857 | +0.23(+1.35%) |
Jan 13, 2005 | 17.06 | 17.17 | 16.71 | 16.75 | 382,763 | -0.33(-1.95%) |
Jan 12, 2005 | 17.33 | 17.35 | 16.73 | 17.08 | 699,897 | -0.25(-1.42%) |
Jan 11, 2005 | 17.57 | 17.61 | 17.29 | 17.33 | 440,748 | -0.35(-2.00%) |
Jan 10, 2005 | 17.57 | 17.91 | 17.47 | 17.68 | 332,115 | -0.01(-0.06%) |
Jan 07, 2005 | 18.06 | 18.06 | 17.68 | 17.69 | 217,469 | -0.31(-1.74%) |
Jan 06, 2005 | 17.91 | 18.20 | 17.91 | 18.01 | 282,690 | +0.13(+0.71%) |
Jan 05, 2005 | 18.26 | 18.26 | 17.81 | 17.88 | 494,453 | -0.37(-2.04%) |
Jan 04, 2005 | 18.76 | 18.77 | 18.07 | 18.25 | 417,819 | -0.39(-2.11%) |
Jan 03, 2005 | 18.62 | 19.02 | 18.50 | 18.64 | 372,266 | +0.10(+0.53%) |
Dec 31, 2004 | 18.54 | 18.80 | 18.49 | 18.55 | 343,936 | +0.03(+0.16%) |
Dec 30, 2004 | 18.64 | 18.74 | 18.38 | 18.52 | 87,945 | -0.09(-0.47%) |
Dec 29, 2004 | 18.50 | 18.68 | 18.40 | 18.61 | 150,720 | +0.11(+0.58%) |
Dec 28, 2004 | 18.47 | 18.60 | 18.33 | 18.50 | 396,214 | +0.07(+0.37%) |
Dec 27, 2004 | 18.64 | 18.78 | 18.27 | 18.43 | 207,075 | -0.12(-0.63%) |
Dec 23, 2004 | 18.40 | 18.79 | 18.36 | 18.55 | 318,867 | +0.20(+1.07%) |
Dec 22, 2004 | 18.27 | 18.63 | 18.27 | 18.35 | 199,228 | +0.09(+0.48%) |
Dec 21, 2004 | 17.89 | 18.30 | 17.89 | 18.26 | 239,991 | +0.57(+3.22%) |
Dec 20, 2004 | 17.76 | 17.92 | 17.52 | 17.69 | 260,678 | -0.07(-0.39%) |
Dec 17, 2004 | 17.99 | 18.06 | 17.64 | 17.76 | 359,018 | -0.32(-1.79%) |
Dec 16, 2004 | 18.16 | 18.37 | 18.02 | 18.09 | 249,264 | +0.00(+0.00%) |
Dec 15, 2004 | 18.15 | 18.17 | 17.82 | 18.09 | 270,767 | -0.07(-0.38%) |
Dec 14, 2004 | 17.77 | 18.24 | 17.69 | 18.15 | 393,361 | +0.41(+2.32%) |
Dec 13, 2004 | 17.91 | 17.91 | 17.63 | 17.74 | 729,450 | -0.17(-0.93%) |
Dec 10, 2004 | 17.42 | 17.98 | 17.22 | 17.91 | 322,230 | +0.43(+2.47%) |
Dec 09, 2004 | 17.67 | 17.83 | 17.22 | 17.48 | 477,740 | -0.19(-1.06%) |
Dec 08, 2004 | 17.44 | 18.00 | 17.37 | 17.66 | 507,904 | +0.31(+1.81%) |
Dec 07, 2004 | 17.57 | 17.61 | 17.22 | 17.35 | 482,428 | -0.07(-0.39%) |
Dec 06, 2004 | 17.74 | 17.81 | 17.38 | 17.42 | 479,880 | -0.38(-2.15%) |
Dec 03, 2004 | 17.91 | 18.06 | 17.76 | 17.80 | 294,307 | +0.02(+0.11%) |
Dec 02, 2004 | 17.88 | 17.93 | 17.66 | 17.78 | 298,995 | -0.10(-0.55%) |