Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.59 | 18.90 | 17.44 | 18.90 | 1,011,903 | +1.35(+7.68%) |
Feb 25, 2005 | 16.75 | 18.15 | 16.66 | 17.56 | 1,345,522 | +2.03(+13.07%) |
Feb 24, 2005 | 15.27 | 15.64 | 15.27 | 15.53 | 105,879 | +0.21(+1.35%) |
Feb 23, 2005 | 15.43 | 15.46 | 15.27 | 15.32 | 202,035 | +0.00(+0.00%) |
Feb 22, 2005 | 15.33 | 15.51 | 15.31 | 15.32 | 112,450 | -0.13(-0.85%) |
Feb 18, 2005 | 15.38 | 15.63 | 15.36 | 15.45 | 85,703 | +0.13(+0.86%) |
Feb 17, 2005 | 15.70 | 15.78 | 15.28 | 15.32 | 143,454 | -0.28(-1.82%) |
Feb 16, 2005 | 15.41 | 15.69 | 15.28 | 15.60 | 286,608 | +0.28(+1.85%) |
Feb 15, 2005 | 15.16 | 15.38 | 15.13 | 15.32 | 188,726 | +0.20(+1.32%) |
Feb 14, 2005 | 14.90 | 15.30 | 14.90 | 15.12 | 196,161 | +0.08(+0.56%) |
Feb 11, 2005 | 14.36 | 15.07 | 14.25 | 15.04 | 201,074 | +0.59(+4.11%) |
Feb 10, 2005 | 14.47 | 14.61 | 14.09 | 14.44 | 194,127 | -0.07(-0.50%) |
Feb 09, 2005 | 14.14 | 14.80 | 13.96 | 14.51 | 375,680 | +0.44(+3.10%) |
Feb 08, 2005 | 14.56 | 14.62 | 13.98 | 14.08 | 660,714 | -0.55(-3.77%) |
Feb 07, 2005 | 15.04 | 15.14 | 14.25 | 14.63 | 911,047 | -1.03(-6.60%) |
Feb 04, 2005 | 15.80 | 15.90 | 15.57 | 15.66 | 292,428 | -0.02(-0.10%) |
Feb 03, 2005 | 16.16 | 16.22 | 15.56 | 15.68 | 325,011 | -0.60(-3.67%) |
Feb 02, 2005 | 16.28 | 16.31 | 16.09 | 16.28 | 125,372 | -0.02(-0.09%) |
Feb 01, 2005 | 16.51 | 16.68 | 16.28 | 16.29 | 234,186 | -0.21(-1.30%) |
Jan 31, 2005 | 16.05 | 16.64 | 16.02 | 16.51 | 211,494 | +0.43(+2.67%) |
Jan 28, 2005 | 16.46 | 16.64 | 16.03 | 16.08 | 114,748 | -0.44(-2.64%) |
Jan 27, 2005 | 16.79 | 16.98 | 16.45 | 16.51 | 113,941 | -0.41(-2.44%) |
Jan 26, 2005 | 16.59 | 16.93 | 16.35 | 16.93 | 137,689 | +0.55(+3.37%) |
Jan 25, 2005 | 17.29 | 17.34 | 16.37 | 16.38 | 271,539 | -0.78(-4.55%) |
Jan 24, 2005 | 17.66 | 17.66 | 17.16 | 17.16 | 101,575 | -0.38(-2.14%) |
Jan 21, 2005 | 17.39 | 17.62 | 17.26 | 17.53 | 146,991 | +0.25(+1.46%) |
Jan 20, 2005 | 17.44 | 17.44 | 17.16 | 17.28 | 97,896 | -0.12(-0.70%) |
Jan 19, 2005 | 17.96 | 17.96 | 17.23 | 17.40 | 143,093 | -0.44(-2.49%) |
Jan 18, 2005 | 17.26 | 17.92 | 17.26 | 17.85 | 198,723 | +0.50(+2.87%) |
Jan 14, 2005 | 16.47 | 17.43 | 16.47 | 17.35 | 251,450 | +0.80(+4.86%) |
Jan 13, 2005 | 17.30 | 17.30 | 16.48 | 16.54 | 131,922 | -0.64(-3.70%) |
Jan 12, 2005 | 16.85 | 17.29 | 16.81 | 17.18 | 184,211 | +0.15(+0.90%) |
Jan 11, 2005 | 17.14 | 17.14 | 16.81 | 17.03 | 189,233 | -0.05(-0.31%) |
Jan 10, 2005 | 17.06 | 17.39 | 16.94 | 17.08 | 287,120 | +0.04(+0.22%) |
Jan 07, 2005 | 17.42 | 17.46 | 16.98 | 17.04 | 236,085 | -0.18(-1.02%) |
Jan 06, 2005 | 16.85 | 17.48 | 16.85 | 17.22 | 239,076 | +0.23(+1.35%) |
Jan 05, 2005 | 16.74 | 17.20 | 16.51 | 16.99 | 284,655 | +0.25(+1.46%) |
Jan 04, 2005 | 18.15 | 18.15 | 16.69 | 16.74 | 255,066 | -0.67(-3.83%) |
Jan 03, 2005 | 18.15 | 18.30 | 17.03 | 17.41 | 391,512 | -0.77(-4.25%) |
Dec 31, 2004 | 18.26 | 18.38 | 18.11 | 18.18 | 119,067 | -0.09(-0.50%) |
Dec 30, 2004 | 18.04 | 18.52 | 18.04 | 18.28 | 212,545 | +0.17(+0.93%) |
Dec 29, 2004 | 18.11 | 18.47 | 18.02 | 18.11 | 172,203 | -0.28(-1.50%) |
Dec 28, 2004 | 18.38 | 18.46 | 18.00 | 18.38 | 174,553 | -0.05(-0.25%) |
Dec 27, 2004 | 18.87 | 18.94 | 18.34 | 18.43 | 128,075 | -0.30(-1.59%) |
Dec 23, 2004 | 18.62 | 18.84 | 18.46 | 18.73 | 126,900 | +0.32(+1.75%) |
Dec 22, 2004 | 18.05 | 18.80 | 18.05 | 18.41 | 154,578 | +0.22(+1.22%) |
Dec 21, 2004 | 18.11 | 18.42 | 18.03 | 18.18 | 164,761 | +0.22(+1.24%) |
Dec 20, 2004 | 17.85 | 18.19 | 17.85 | 17.96 | 280,042 | -0.10(-0.55%) |
Dec 17, 2004 | 18.55 | 18.55 | 17.95 | 18.06 | 745,083 | -0.31(-1.71%) |
Dec 16, 2004 | 18.32 | 18.72 | 18.29 | 18.38 | 94,653 | -0.03(-0.17%) |
Dec 15, 2004 | 18.31 | 18.49 | 18.17 | 18.41 | 160,714 | +0.04(+0.21%) |
Dec 14, 2004 | 18.46 | 18.61 | 18.34 | 18.37 | 192,047 | -0.05(-0.25%) |
Dec 13, 2004 | 18.27 | 18.57 | 18.23 | 18.41 | 208,367 | +0.14(+0.75%) |
Dec 10, 2004 | 18.51 | 18.53 | 18.17 | 18.28 | 137,214 | -0.09(-0.50%) |
Dec 09, 2004 | 18.49 | 18.67 | 18.12 | 18.37 | 241,789 | -0.41(-2.16%) |
Dec 08, 2004 | 19.03 | 19.11 | 18.67 | 18.77 | 203,145 | +0.05(+0.25%) |
Dec 07, 2004 | 19.13 | 19.15 | 18.73 | 18.73 | 180,428 | -0.31(-1.61%) |
Dec 06, 2004 | 18.88 | 19.19 | 18.84 | 19.03 | 242,573 | +0.11(+0.61%) |
Dec 03, 2004 | 19.19 | 19.19 | 18.92 | 18.92 | 278,998 | -0.20(-1.04%) |
Dec 02, 2004 | 18.63 | 19.19 | 18.51 | 19.12 | 416,473 | +0.61(+3.31%) |