Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.77 | 16.86 | 16.67 | 16.67 | 147,052 | -0.10(-0.60%) |
Feb 25, 2005 | 16.72 | 16.97 | 16.67 | 16.77 | 172,250 | +0.08(+0.50%) |
Feb 24, 2005 | 16.70 | 16.70 | 16.35 | 16.68 | 294,284 | -0.01(-0.07%) |
Feb 23, 2005 | 16.77 | 16.83 | 16.67 | 16.70 | 178,550 | -0.08(-0.46%) |
Feb 22, 2005 | 17.67 | 17.70 | 16.77 | 16.77 | 261,346 | -0.83(-4.70%) |
Feb 18, 2005 | 17.81 | 17.88 | 17.53 | 17.60 | 125,993 | -0.13(-0.75%) |
Feb 17, 2005 | 17.98 | 18.06 | 17.68 | 17.73 | 187,010 | -0.30(-1.66%) |
Feb 16, 2005 | 17.88 | 18.11 | 17.86 | 18.03 | 96,654 | +0.15(+0.84%) |
Feb 15, 2005 | 17.77 | 17.90 | 17.76 | 17.88 | 100,794 | +0.08(+0.47%) |
Feb 14, 2005 | 17.81 | 17.83 | 17.68 | 17.80 | 58,316 | +0.03(+0.19%) |
Feb 11, 2005 | 17.83 | 17.87 | 17.73 | 17.77 | 86,755 | -0.07(-0.37%) |
Feb 10, 2005 | 17.92 | 18.03 | 17.67 | 17.83 | 159,111 | -0.08(-0.46%) |
Feb 09, 2005 | 18.14 | 18.24 | 17.89 | 17.92 | 152,811 | -0.22(-1.23%) |
Feb 08, 2005 | 18.39 | 18.42 | 18.03 | 18.14 | 126,533 | -0.19(-1.03%) |
Feb 07, 2005 | 18.22 | 18.36 | 18.21 | 18.33 | 283,844 | +0.06(+0.34%) |
Feb 04, 2005 | 17.76 | 18.28 | 17.76 | 18.27 | 125,633 | +0.47(+2.62%) |
Feb 03, 2005 | 17.95 | 17.98 | 17.79 | 17.80 | 126,533 | -0.15(-0.84%) |
Feb 02, 2005 | 17.89 | 18.01 | 17.83 | 17.95 | 104,934 | +0.03(+0.16%) |
Feb 01, 2005 | 17.85 | 17.95 | 17.75 | 17.92 | 109,794 | +0.05(+0.28%) |
Jan 31, 2005 | 17.86 | 17.91 | 17.73 | 17.87 | 91,795 | +0.12(+0.69%) |
Jan 28, 2005 | 17.70 | 17.83 | 17.65 | 17.75 | 115,553 | -0.04(-0.22%) |
Jan 27, 2005 | 17.95 | 18.03 | 17.77 | 17.79 | 97,554 | -0.11(-0.62%) |
Jan 26, 2005 | 17.91 | 18.01 | 17.82 | 17.90 | 91,615 | +0.13(+0.72%) |
Jan 25, 2005 | 18.20 | 18.20 | 17.77 | 17.77 | 116,993 | -0.04(-0.25%) |
Jan 24, 2005 | 17.86 | 17.89 | 17.78 | 17.82 | 105,654 | +0.01(+0.06%) |
Jan 21, 2005 | 17.81 | 17.92 | 17.78 | 17.81 | 125,093 | +0.00(+0.00%) |
Jan 20, 2005 | 17.84 | 17.87 | 17.70 | 17.81 | 160,371 | +0.00(+0.00%) |
Jan 19, 2005 | 18.08 | 18.08 | 17.67 | 17.81 | 129,233 | -0.34(-1.87%) |
Jan 18, 2005 | 17.53 | 18.15 | 17.51 | 18.15 | 215,088 | +0.59(+3.35%) |
Jan 14, 2005 | 17.89 | 17.91 | 17.48 | 17.56 | 152,811 | -0.25(-1.40%) |
Jan 13, 2005 | 17.70 | 17.86 | 17.70 | 17.81 | 157,671 | +0.19(+1.10%) |
Jan 12, 2005 | 17.93 | 17.94 | 17.55 | 17.61 | 174,590 | -0.33(-1.83%) |
Jan 11, 2005 | 18.03 | 18.03 | 17.80 | 17.94 | 60,476 | -0.09(-0.52%) |
Jan 10, 2005 | 17.85 | 18.12 | 17.80 | 18.03 | 157,311 | +0.19(+1.06%) |
Jan 07, 2005 | 18.17 | 18.18 | 17.85 | 17.85 | 165,051 | -0.33(-1.83%) |
Jan 06, 2005 | 18.22 | 18.40 | 18.17 | 18.18 | 126,533 | -0.02(-0.12%) |
Jan 05, 2005 | 18.53 | 18.60 | 18.20 | 18.20 | 142,372 | -0.38(-2.06%) |
Jan 04, 2005 | 18.86 | 19.00 | 18.51 | 18.58 | 144,352 | -0.21(-1.09%) |
Jan 03, 2005 | 19.33 | 19.36 | 18.76 | 18.79 | 120,953 | -0.45(-2.34%) |
Dec 31, 2004 | 19.11 | 19.38 | 19.05 | 19.24 | 68,216 | +0.10(+0.52%) |
Dec 30, 2004 | 19.10 | 19.15 | 19.06 | 19.14 | 96,654 | +0.06(+0.29%) |
Dec 29, 2004 | 19.21 | 19.21 | 19.06 | 19.08 | 61,736 | -0.08(-0.44%) |
Dec 28, 2004 | 18.99 | 19.17 | 18.90 | 19.17 | 83,695 | +0.21(+1.08%) |
Dec 27, 2004 | 18.89 | 19.12 | 18.83 | 18.96 | 89,095 | +0.13(+0.68%) |
Dec 23, 2004 | 19.00 | 19.03 | 18.82 | 18.83 | 118,073 | -0.05(-0.26%) |
Dec 22, 2004 | 19.03 | 19.20 | 18.85 | 18.88 | 152,631 | -0.14(-0.76%) |
Dec 21, 2004 | 18.64 | 19.03 | 18.64 | 19.03 | 136,072 | +0.53(+2.85%) |
Dec 20, 2004 | 18.39 | 18.67 | 18.39 | 18.50 | 299,324 | +0.31(+1.71%) |
Dec 17, 2004 | 18.31 | 18.34 | 18.10 | 18.19 | 124,553 | -0.15(-0.82%) |
Dec 16, 2004 | 18.35 | 18.45 | 18.27 | 18.34 | 49,677 | -0.06(-0.33%) |
Dec 15, 2004 | 18.50 | 18.50 | 18.29 | 18.40 | 118,973 | -0.08(-0.45%) |
Dec 14, 2004 | 18.22 | 18.49 | 18.18 | 18.48 | 70,196 | +0.29(+1.62%) |
Dec 13, 2004 | 18.01 | 18.19 | 17.95 | 18.19 | 72,356 | +0.18(+0.99%) |
Dec 10, 2004 | 18.03 | 18.04 | 17.84 | 18.01 | 70,556 | -0.09(-0.52%) |
Dec 09, 2004 | 17.81 | 18.15 | 17.74 | 18.11 | 84,415 | +0.24(+1.37%) |
Dec 08, 2004 | 17.97 | 18.07 | 17.86 | 17.86 | 105,114 | -0.09(-0.50%) |
Dec 07, 2004 | 18.60 | 18.60 | 17.95 | 17.95 | 140,032 | -0.51(-2.74%) |
Dec 06, 2004 | 18.67 | 18.67 | 18.25 | 18.46 | 186,110 | -0.12(-0.63%) |
Dec 03, 2004 | 18.39 | 18.60 | 18.30 | 18.57 | 130,853 | +0.43(+2.36%) |
Dec 02, 2004 | 18.13 | 18.33 | 18.13 | 18.15 | 140,752 | +0.02(+0.09%) |