Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.28 | 17.28 | 16.58 | 17.27 | 231,538 | -0.15(-0.87%) |
Feb 25, 2005 | 16.77 | 17.44 | 16.76 | 17.42 | 189,187 | +0.59(+3.49%) |
Feb 24, 2005 | 16.52 | 16.84 | 16.39 | 16.84 | 206,775 | +0.41(+2.52%) |
Feb 23, 2005 | 16.63 | 16.71 | 16.40 | 16.42 | 304,127 | +0.00(+0.00%) |
Feb 22, 2005 | 16.45 | 16.99 | 16.42 | 16.42 | 238,290 | -0.34(-2.01%) |
Feb 18, 2005 | 16.63 | 16.81 | 16.39 | 16.76 | 301,075 | +0.13(+0.75%) |
Feb 17, 2005 | 17.06 | 17.13 | 16.56 | 16.63 | 184,603 | -0.46(-2.68%) |
Feb 16, 2005 | 16.97 | 17.21 | 16.96 | 17.09 | 205,476 | +0.03(+0.18%) |
Feb 15, 2005 | 16.77 | 17.09 | 16.60 | 17.06 | 185,253 | +0.25(+1.49%) |
Feb 14, 2005 | 16.54 | 16.81 | 16.33 | 16.81 | 139,603 | +0.15(+0.91%) |
Feb 11, 2005 | 16.45 | 16.84 | 16.31 | 16.66 | 175,931 | +0.15(+0.89%) |
Feb 10, 2005 | 16.45 | 16.66 | 16.42 | 16.51 | 149,874 | +0.05(+0.29%) |
Feb 09, 2005 | 16.90 | 16.92 | 16.41 | 16.46 | 202,503 | -0.38(-2.28%) |
Feb 08, 2005 | 16.41 | 16.88 | 16.41 | 16.85 | 220,374 | +0.33(+2.01%) |
Feb 07, 2005 | 16.38 | 16.73 | 16.38 | 16.52 | 351,396 | -0.11(-0.65%) |
Feb 04, 2005 | 16.42 | 16.63 | 16.26 | 16.62 | 249,960 | +0.11(+0.65%) |
Feb 03, 2005 | 16.50 | 16.54 | 16.21 | 16.52 | 273,079 | +0.11(+0.66%) |
Feb 02, 2005 | 16.33 | 16.45 | 16.12 | 16.41 | 407,290 | +0.05(+0.29%) |
Feb 01, 2005 | 16.18 | 16.44 | 16.05 | 16.36 | 324,083 | +0.11(+0.66%) |
Jan 31, 2005 | 16.15 | 16.39 | 16.08 | 16.25 | 231,724 | +0.18(+1.13%) |
Jan 28, 2005 | 16.11 | 16.11 | 15.65 | 16.07 | 484,662 | +0.04(+0.27%) |
Jan 27, 2005 | 15.95 | 16.28 | 15.91 | 16.03 | 215,798 | -0.12(-0.72%) |
Jan 26, 2005 | 15.84 | 16.24 | 15.74 | 16.14 | 338,237 | +0.22(+1.36%) |
Jan 25, 2005 | 16.00 | 16.15 | 15.79 | 15.93 | 300,593 | +0.01(+0.05%) |
Jan 24, 2005 | 16.08 | 16.08 | 15.83 | 15.92 | 222,925 | -0.15(-0.94%) |
Jan 21, 2005 | 16.05 | 16.37 | 15.82 | 16.07 | 461,424 | +0.01(+0.08%) |
Jan 20, 2005 | 16.28 | 16.29 | 15.93 | 16.06 | 220,577 | -0.27(-1.64%) |
Jan 19, 2005 | 16.53 | 16.87 | 16.32 | 16.33 | 222,948 | -0.28(-1.66%) |
Jan 18, 2005 | 16.43 | 16.69 | 16.06 | 16.60 | 242,259 | +0.05(+0.29%) |
Jan 14, 2005 | 16.47 | 16.57 | 16.32 | 16.55 | 215,199 | +0.14(+0.83%) |
Jan 13, 2005 | 16.59 | 16.79 | 16.37 | 16.42 | 226,792 | -0.24(-1.46%) |
Jan 12, 2005 | 16.40 | 16.78 | 16.17 | 16.66 | 334,158 | +0.21(+1.29%) |
Jan 11, 2005 | 16.55 | 16.76 | 16.28 | 16.45 | 259,733 | -0.19(-1.12%) |
Jan 10, 2005 | 16.48 | 16.96 | 16.43 | 16.64 | 387,657 | +0.01(+0.05%) |
Jan 07, 2005 | 16.74 | 16.87 | 16.30 | 16.63 | 310,070 | -0.22(-1.28%) |
Jan 06, 2005 | 16.74 | 16.93 | 16.55 | 16.84 | 223,492 | +0.25(+1.48%) |
Jan 05, 2005 | 16.73 | 17.06 | 16.56 | 16.60 | 340,657 | -0.17(-1.00%) |
Jan 04, 2005 | 17.22 | 17.36 | 16.73 | 16.77 | 383,612 | -0.35(-2.07%) |
Jan 03, 2005 | 17.37 | 17.37 | 16.85 | 17.12 | 365,142 | -0.19(-1.07%) |
Dec 31, 2004 | 17.44 | 17.50 | 17.29 | 17.31 | 162,310 | -0.17(-0.96%) |
Dec 30, 2004 | 17.44 | 17.61 | 17.33 | 17.47 | 202,830 | +0.06(+0.32%) |
Dec 29, 2004 | 17.44 | 17.48 | 17.09 | 17.42 | 292,899 | -0.01(-0.07%) |
Dec 28, 2004 | 16.89 | 17.43 | 16.87 | 17.43 | 396,167 | +0.51(+2.99%) |
Dec 27, 2004 | 17.20 | 17.32 | 16.72 | 16.93 | 116,233 | -0.19(-1.14%) |
Dec 23, 2004 | 17.12 | 17.31 | 17.01 | 17.12 | 102,804 | -0.01(-0.08%) |
Dec 22, 2004 | 17.05 | 17.28 | 16.86 | 17.13 | 131,746 | +0.09(+0.56%) |
Dec 21, 2004 | 16.99 | 17.13 | 16.76 | 17.04 | 171,572 | +0.30(+1.81%) |
Dec 20, 2004 | 16.68 | 16.95 | 16.63 | 16.74 | 161,152 | -0.08(-0.46%) |
Dec 17, 2004 | 16.76 | 16.99 | 16.68 | 16.81 | 281,785 | -0.04(-0.26%) |
Dec 16, 2004 | 17.06 | 17.06 | 16.67 | 16.86 | 169,951 | -0.31(-1.79%) |
Dec 15, 2004 | 16.96 | 17.16 | 16.77 | 17.16 | 250,527 | +0.11(+0.63%) |
Dec 14, 2004 | 16.43 | 17.12 | 16.43 | 17.06 | 375,096 | +0.46(+2.78%) |
Dec 13, 2004 | 16.56 | 16.63 | 16.30 | 16.59 | 473,964 | -0.05(-0.29%) |
Dec 10, 2004 | 15.85 | 16.87 | 15.85 | 16.64 | 437,844 | +0.47(+2.91%) |
Dec 09, 2004 | 15.99 | 16.50 | 15.38 | 16.17 | 989,838 | -0.06(-0.40%) |
Dec 08, 2004 | 16.10 | 16.33 | 15.82 | 16.23 | 222,279 | +0.43(+2.71%) |
Dec 07, 2004 | 16.14 | 16.16 | 15.55 | 15.81 | 403,344 | -0.17(-1.08%) |
Dec 06, 2004 | 16.75 | 16.75 | 15.98 | 15.98 | 331,103 | -0.60(-3.65%) |
Dec 03, 2004 | 16.68 | 16.76 | 16.50 | 16.58 | 235,245 | +0.08(+0.50%) |
Dec 02, 2004 | 16.76 | 16.81 | 16.50 | 16.50 | 263,030 | -0.30(-1.77%) |