Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.47 | 18.59 | 18.34 | 18.41 | 715,451 | -0.18(-0.94%) |
Feb 25, 2005 | 18.20 | 18.59 | 18.14 | 18.59 | 578,237 | +0.29(+1.56%) |
Feb 24, 2005 | 18.27 | 18.31 | 18.03 | 18.30 | 474,096 | -0.03(-0.14%) |
Feb 23, 2005 | 18.28 | 18.57 | 18.18 | 18.33 | 460,251 | +0.02(+0.11%) |
Feb 22, 2005 | 18.62 | 18.66 | 18.31 | 18.31 | 428,563 | -0.41(-2.19%) |
Feb 18, 2005 | 18.73 | 18.81 | 18.59 | 18.72 | 327,498 | -0.01(-0.03%) |
Feb 17, 2005 | 18.92 | 18.95 | 18.68 | 18.72 | 325,960 | -0.20(-1.03%) |
Feb 16, 2005 | 18.61 | 18.92 | 18.54 | 18.92 | 503,323 | +0.34(+1.85%) |
Feb 15, 2005 | 18.54 | 18.68 | 18.53 | 18.57 | 249,508 | -0.03(-0.17%) |
Feb 14, 2005 | 18.36 | 18.61 | 18.36 | 18.61 | 318,884 | +0.12(+0.67%) |
Feb 11, 2005 | 18.35 | 18.59 | 18.33 | 18.48 | 293,502 | +0.05(+0.28%) |
Feb 10, 2005 | 18.18 | 18.49 | 18.16 | 18.43 | 372,877 | +0.28(+1.54%) |
Feb 09, 2005 | 18.36 | 18.52 | 18.14 | 18.15 | 278,273 | -0.25(-1.34%) |
Feb 08, 2005 | 18.03 | 18.40 | 17.97 | 18.40 | 381,799 | +0.29(+1.62%) |
Feb 07, 2005 | 18.46 | 18.55 | 18.07 | 18.10 | 405,950 | -0.45(-2.42%) |
Feb 04, 2005 | 18.43 | 18.63 | 18.42 | 18.55 | 436,562 | +0.04(+0.21%) |
Feb 03, 2005 | 18.53 | 18.53 | 18.36 | 18.51 | 617,463 | +0.00(+0.00%) |
Feb 02, 2005 | 18.22 | 18.57 | 18.22 | 18.51 | 524,090 | +0.27(+1.50%) |
Feb 01, 2005 | 18.45 | 18.45 | 18.13 | 18.24 | 826,514 | -0.09(-0.50%) |
Jan 31, 2005 | 17.55 | 18.79 | 17.55 | 18.33 | 1,333,376 | +0.83(+4.75%) |
Jan 28, 2005 | 17.60 | 17.62 | 17.39 | 17.50 | 411,796 | -0.10(-0.59%) |
Jan 27, 2005 | 17.50 | 17.70 | 17.42 | 17.60 | 555,470 | +0.21(+1.23%) |
Jan 26, 2005 | 17.49 | 17.57 | 17.33 | 17.39 | 772,367 | -0.03(-0.19%) |
Jan 25, 2005 | 17.97 | 18.00 | 17.37 | 17.42 | 800,364 | -0.50(-2.79%) |
Jan 24, 2005 | 17.88 | 17.97 | 17.78 | 17.92 | 575,776 | +0.01(+0.07%) |
Jan 21, 2005 | 18.04 | 18.20 | 17.83 | 17.91 | 603,926 | +0.08(+0.47%) |
Jan 20, 2005 | 17.97 | 17.97 | 17.68 | 17.83 | 433,947 | -0.18(-1.01%) |
Jan 19, 2005 | 18.11 | 18.16 | 17.88 | 18.01 | 326,267 | -0.08(-0.47%) |
Jan 18, 2005 | 17.84 | 18.10 | 17.75 | 18.09 | 476,711 | +0.23(+1.27%) |
Jan 14, 2005 | 17.76 | 17.92 | 17.59 | 17.86 | 413,026 | +0.22(+1.25%) |
Jan 13, 2005 | 17.55 | 17.77 | 17.55 | 17.64 | 410,719 | +0.07(+0.37%) |
Jan 12, 2005 | 17.65 | 17.68 | 17.42 | 17.58 | 253,661 | +0.03(+0.15%) |
Jan 11, 2005 | 17.59 | 17.64 | 17.46 | 17.55 | 207,667 | -0.10(-0.55%) |
Jan 10, 2005 | 17.68 | 17.84 | 17.56 | 17.65 | 365,186 | +0.05(+0.26%) |
Jan 07, 2005 | 17.55 | 17.62 | 17.38 | 17.60 | 409,027 | +0.03(+0.18%) |
Jan 06, 2005 | 17.46 | 17.62 | 17.38 | 17.57 | 442,100 | +0.11(+0.63%) |
Jan 05, 2005 | 17.55 | 17.67 | 17.35 | 17.46 | 603,618 | -0.19(-1.07%) |
Jan 04, 2005 | 17.88 | 17.97 | 17.65 | 17.65 | 530,704 | -0.14(-0.80%) |
Jan 03, 2005 | 18.42 | 18.44 | 17.75 | 17.79 | 694,530 | -0.63(-3.42%) |
Dec 31, 2004 | 18.43 | 18.55 | 18.33 | 18.42 | 306,885 | +0.06(+0.32%) |
Dec 30, 2004 | 18.18 | 18.38 | 18.18 | 18.36 | 391,490 | +0.23(+1.25%) |
Dec 29, 2004 | 18.15 | 18.20 | 17.90 | 18.14 | 624,693 | -0.20(-1.06%) |
Dec 28, 2004 | 18.30 | 18.45 | 18.26 | 18.33 | 411,026 | +0.13(+0.71%) |
Dec 27, 2004 | 18.46 | 18.46 | 18.20 | 18.20 | 217,511 | -0.26(-1.41%) |
Dec 23, 2004 | 18.53 | 18.53 | 18.22 | 18.46 | 325,652 | -0.05(-0.25%) |
Dec 22, 2004 | 18.65 | 18.74 | 18.48 | 18.51 | 409,334 | -0.08(-0.42%) |
Dec 21, 2004 | 18.53 | 18.66 | 18.48 | 18.59 | 305,039 | +0.15(+0.81%) |
Dec 20, 2004 | 18.79 | 18.79 | 18.36 | 18.44 | 390,260 | -0.24(-1.29%) |
Dec 17, 2004 | 18.38 | 18.71 | 18.27 | 18.68 | 711,913 | +0.29(+1.59%) |
Dec 16, 2004 | 18.29 | 18.40 | 18.20 | 18.38 | 435,793 | +0.10(+0.53%) |
Dec 15, 2004 | 18.05 | 18.29 | 18.00 | 18.29 | 389,644 | +0.27(+1.48%) |
Dec 14, 2004 | 18.05 | 18.07 | 17.85 | 18.02 | 339,804 | -0.02(-0.11%) |
Dec 13, 2004 | 17.93 | 18.05 | 17.75 | 18.04 | 258,430 | +0.24(+1.35%) |
Dec 10, 2004 | 17.84 | 17.91 | 17.70 | 17.80 | 283,657 | -0.12(-0.69%) |
Dec 09, 2004 | 17.88 | 18.02 | 17.65 | 17.92 | 309,808 | +0.05(+0.25%) |
Dec 08, 2004 | 17.81 | 17.88 | 17.56 | 17.88 | 328,113 | +0.08(+0.47%) |
Dec 07, 2004 | 18.06 | 18.12 | 17.78 | 17.79 | 387,337 | -0.33(-1.83%) |
Dec 06, 2004 | 18.12 | 18.16 | 17.90 | 18.12 | 364,263 | -0.03(-0.18%) |
Dec 03, 2004 | 17.86 | 18.16 | 17.76 | 18.16 | 696,992 | +0.16(+0.90%) |
Dec 02, 2004 | 18.14 | 18.16 | 17.90 | 17.99 | 434,716 | -0.24(-1.32%) |