Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.81 | 16.81 | 16.41 | 16.64 | 180,228 | -0.19(-1.11%) |
Feb 25, 2005 | 16.57 | 16.83 | 16.29 | 16.83 | 165,831 | +0.21(+1.24%) |
Feb 24, 2005 | 16.27 | 16.65 | 16.27 | 16.63 | 154,663 | +0.27(+1.66%) |
Feb 23, 2005 | 16.30 | 16.54 | 16.30 | 16.35 | 148,155 | +0.13(+0.78%) |
Feb 22, 2005 | 16.55 | 16.65 | 16.18 | 16.23 | 273,408 | -0.42(-2.51%) |
Feb 18, 2005 | 16.58 | 16.70 | 16.58 | 16.64 | 161,139 | -0.04(-0.25%) |
Feb 17, 2005 | 16.78 | 16.86 | 16.64 | 16.69 | 148,365 | -0.11(-0.68%) |
Feb 16, 2005 | 16.80 | 17.03 | 16.74 | 16.80 | 243,438 | -0.10(-0.61%) |
Feb 15, 2005 | 17.02 | 17.08 | 16.78 | 16.91 | 160,130 | -0.16(-0.92%) |
Feb 14, 2005 | 16.95 | 17.07 | 16.79 | 17.06 | 143,109 | +0.15(+0.89%) |
Feb 11, 2005 | 16.72 | 17.01 | 16.59 | 16.91 | 128,763 | +0.16(+0.94%) |
Feb 10, 2005 | 16.68 | 16.89 | 16.63 | 16.75 | 159,072 | +0.02(+0.14%) |
Feb 09, 2005 | 16.92 | 17.04 | 16.48 | 16.73 | 178,261 | -0.10(-0.61%) |
Feb 08, 2005 | 16.86 | 16.95 | 16.81 | 16.83 | 274,787 | -0.13(-0.75%) |
Feb 07, 2005 | 16.87 | 17.05 | 16.81 | 16.96 | 307,081 | +0.11(+0.65%) |
Feb 04, 2005 | 16.72 | 16.85 | 16.72 | 16.85 | 130,497 | +0.05(+0.32%) |
Feb 03, 2005 | 16.64 | 16.86 | 16.64 | 16.80 | 163,253 | +0.00(+0.00%) |
Feb 02, 2005 | 16.75 | 16.84 | 16.71 | 16.80 | 116,558 | +0.01(+0.04%) |
Feb 01, 2005 | 16.74 | 16.84 | 16.74 | 16.79 | 197,952 | +0.05(+0.33%) |
Jan 31, 2005 | 16.78 | 16.84 | 16.70 | 16.74 | 325,540 | +0.09(+0.55%) |
Jan 28, 2005 | 16.66 | 16.81 | 16.54 | 16.64 | 288,765 | -0.08(-0.47%) |
Jan 27, 2005 | 16.78 | 16.82 | 16.64 | 16.72 | 153,338 | -0.05(-0.32%) |
Jan 26, 2005 | 16.69 | 16.89 | 16.55 | 16.78 | 470,960 | +0.22(+1.35%) |
Jan 25, 2005 | 16.66 | 16.75 | 16.50 | 16.55 | 296,479 | -0.04(-0.22%) |
Jan 24, 2005 | 16.70 | 16.78 | 16.52 | 16.59 | 318,340 | -0.01(-0.04%) |
Jan 21, 2005 | 16.61 | 16.86 | 16.54 | 16.60 | 567,907 | +0.08(+0.51%) |
Jan 20, 2005 | 16.31 | 16.60 | 16.14 | 16.51 | 707,499 | +0.05(+0.33%) |
Jan 19, 2005 | 17.21 | 17.52 | 16.43 | 16.46 | 692,099 | -1.58(-8.78%) |
Jan 18, 2005 | 17.76 | 18.08 | 17.71 | 18.04 | 177,748 | +0.18(+1.02%) |
Jan 14, 2005 | 17.75 | 17.97 | 17.57 | 17.86 | 175,227 | +0.24(+1.37%) |
Jan 13, 2005 | 18.07 | 18.19 | 17.55 | 17.62 | 255,669 | -0.25(-1.39%) |
Jan 12, 2005 | 17.90 | 17.99 | 17.80 | 17.87 | 274,275 | -0.07(-0.40%) |
Jan 11, 2005 | 18.01 | 18.16 | 17.73 | 17.94 | 350,260 | -0.11(-0.64%) |
Jan 10, 2005 | 18.03 | 18.16 | 17.84 | 18.05 | 172,668 | +0.30(+1.70%) |
Jan 07, 2005 | 18.02 | 18.14 | 17.75 | 17.75 | 312,568 | -0.33(-1.84%) |
Jan 06, 2005 | 18.19 | 18.31 | 17.82 | 18.08 | 108,752 | +0.04(+0.23%) |
Jan 05, 2005 | 18.01 | 18.35 | 17.87 | 18.04 | 255,059 | -0.02(-0.13%) |
Jan 04, 2005 | 18.31 | 18.52 | 17.99 | 18.07 | 370,083 | -0.18(-0.99%) |
Jan 03, 2005 | 18.84 | 18.84 | 18.17 | 18.25 | 315,485 | -0.54(-2.90%) |
Dec 31, 2004 | 19.17 | 19.17 | 18.64 | 18.79 | 107,964 | -0.07(-0.35%) |
Dec 30, 2004 | 19.00 | 19.05 | 18.85 | 18.86 | 56,544 | -0.10(-0.54%) |
Dec 29, 2004 | 18.82 | 19.10 | 18.82 | 18.96 | 47,947 | -0.22(-1.14%) |
Dec 28, 2004 | 18.95 | 19.18 | 18.86 | 19.18 | 84,155 | +0.25(+1.34%) |
Dec 27, 2004 | 18.89 | 19.05 | 18.72 | 18.93 | 120,364 | -0.05(-0.29%) |
Dec 23, 2004 | 18.96 | 19.01 | 18.86 | 18.98 | 89,446 | +0.08(+0.42%) |
Dec 22, 2004 | 18.67 | 18.93 | 18.56 | 18.90 | 154,588 | +0.21(+1.13%) |
Dec 21, 2004 | 18.39 | 18.71 | 18.36 | 18.69 | 250,152 | +0.36(+1.95%) |
Dec 20, 2004 | 18.14 | 18.34 | 17.84 | 18.33 | 141,031 | +0.09(+0.50%) |
Dec 17, 2004 | 18.41 | 18.45 | 18.09 | 18.24 | 178,231 | +0.01(+0.07%) |
Dec 16, 2004 | 18.77 | 18.92 | 18.16 | 18.23 | 132,433 | -0.51(-2.74%) |
Dec 15, 2004 | 18.46 | 18.74 | 18.37 | 18.74 | 182,199 | +0.31(+1.67%) |
Dec 14, 2004 | 18.33 | 18.44 | 18.10 | 18.44 | 108,129 | +0.15(+0.79%) |
Dec 13, 2004 | 17.99 | 18.29 | 17.78 | 18.29 | 148,140 | +0.41(+2.30%) |
Dec 10, 2004 | 17.99 | 17.99 | 17.64 | 17.88 | 204,520 | +0.04(+0.24%) |
Dec 09, 2004 | 17.99 | 18.06 | 17.61 | 17.84 | 140,700 | -0.19(-1.04%) |
Dec 08, 2004 | 17.86 | 18.07 | 17.73 | 18.02 | 181,869 | +0.16(+0.91%) |
Dec 07, 2004 | 18.47 | 18.48 | 17.85 | 17.86 | 143,511 | -0.64(-3.43%) |
Dec 06, 2004 | 18.64 | 18.82 | 18.39 | 18.50 | 117,718 | -0.30(-1.61%) |
Dec 03, 2004 | 19.20 | 19.23 | 18.63 | 18.80 | 201,213 | -0.47(-2.45%) |
Dec 02, 2004 | 18.99 | 19.35 | 18.99 | 19.27 | 130,449 | +0.07(+0.35%) |