Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.50 | 19.79 | 19.45 | 19.79 | 229,038 | +0.58(+3.04%) |
Feb 25, 2005 | 19.00 | 19.33 | 19.00 | 19.20 | 171,172 | +0.35(+1.84%) |
Feb 24, 2005 | 18.50 | 18.86 | 18.50 | 18.86 | 105,510 | +0.36(+1.93%) |
Feb 23, 2005 | 18.15 | 18.63 | 18.15 | 18.50 | 64,449 | +0.35(+1.91%) |
Feb 22, 2005 | 17.98 | 18.50 | 17.90 | 18.15 | 152,981 | +0.13(+0.70%) |
Feb 18, 2005 | 18.04 | 18.14 | 17.89 | 18.03 | 85,066 | -0.05(-0.29%) |
Feb 17, 2005 | 18.16 | 18.18 | 17.96 | 18.08 | 59,078 | +0.01(+0.06%) |
Feb 16, 2005 | 17.81 | 18.07 | 17.53 | 18.07 | 48,683 | +0.17(+0.97%) |
Feb 15, 2005 | 17.85 | 17.89 | 17.69 | 17.89 | 107,935 | +0.10(+0.58%) |
Feb 14, 2005 | 17.32 | 17.81 | 17.32 | 17.79 | 116,078 | +0.10(+0.55%) |
Feb 11, 2005 | 17.26 | 17.89 | 17.26 | 17.69 | 59,771 | +0.49(+2.85%) |
Feb 10, 2005 | 17.19 | 17.30 | 17.11 | 17.20 | 52,668 | -0.08(-0.47%) |
Feb 09, 2005 | 17.32 | 17.46 | 17.20 | 17.28 | 64,103 | -0.03(-0.20%) |
Feb 08, 2005 | 17.47 | 17.47 | 17.23 | 17.32 | 64,103 | -0.15(-0.86%) |
Feb 07, 2005 | 17.40 | 17.47 | 17.34 | 17.47 | 51,629 | +0.15(+0.87%) |
Feb 04, 2005 | 17.30 | 17.43 | 17.20 | 17.32 | 43,139 | -0.06(-0.33%) |
Feb 03, 2005 | 17.32 | 17.43 | 17.29 | 17.37 | 44,005 | +0.09(+0.50%) |
Feb 02, 2005 | 16.88 | 17.32 | 16.74 | 17.29 | 66,182 | +0.57(+3.38%) |
Feb 01, 2005 | 16.74 | 16.83 | 16.62 | 16.72 | 56,480 | +0.16(+0.94%) |
Jan 31, 2005 | 16.68 | 16.68 | 16.57 | 16.57 | 71,899 | +0.09(+0.53%) |
Jan 28, 2005 | 16.54 | 16.54 | 16.45 | 16.48 | 32,917 | +0.16(+0.99%) |
Jan 27, 2005 | 16.23 | 16.38 | 16.05 | 16.32 | 37,249 | +0.10(+0.64%) |
Jan 26, 2005 | 16.13 | 16.22 | 16.05 | 16.21 | 56,653 | +0.10(+0.64%) |
Jan 25, 2005 | 15.99 | 16.11 | 15.97 | 16.11 | 46,258 | +0.02(+0.11%) |
Jan 24, 2005 | 16.12 | 16.13 | 15.97 | 16.09 | 27,027 | -0.03(-0.18%) |
Jan 21, 2005 | 15.87 | 16.12 | 15.87 | 16.12 | 25,468 | +0.39(+2.49%) |
Jan 20, 2005 | 15.80 | 16.16 | 15.73 | 15.73 | 46,431 | -0.13(-0.80%) |
Jan 19, 2005 | 16.07 | 16.16 | 15.84 | 15.86 | 60,291 | -0.20(-1.22%) |
Jan 18, 2005 | 16.16 | 16.21 | 16.05 | 16.05 | 56,653 | -0.03(-0.22%) |
Jan 14, 2005 | 16.08 | 16.16 | 16.03 | 16.09 | 34,996 | +0.07(+0.43%) |
Jan 13, 2005 | 15.84 | 16.07 | 15.84 | 16.02 | 45,911 | +0.32(+2.02%) |
Jan 12, 2005 | 15.67 | 15.70 | 15.15 | 15.70 | 48,856 | +0.02(+0.15%) |
Jan 11, 2005 | 15.87 | 15.87 | 15.59 | 15.68 | 25,121 | -0.23(-1.42%) |
Jan 10, 2005 | 15.82 | 16.16 | 15.57 | 15.90 | 35,689 | +0.40(+2.61%) |
Jan 07, 2005 | 15.53 | 15.73 | 15.41 | 15.50 | 33,091 | +0.06(+0.41%) |
Jan 06, 2005 | 15.35 | 15.44 | 15.12 | 15.43 | 59,945 | -0.03(-0.19%) |
Jan 05, 2005 | 15.96 | 16.07 | 15.46 | 15.46 | 68,087 | -0.64(-3.98%) |
Jan 04, 2005 | 16.25 | 16.39 | 16.05 | 16.10 | 94,075 | -0.15(-0.92%) |
Jan 03, 2005 | 16.42 | 16.42 | 16.20 | 16.25 | 79,522 | +0.09(+0.57%) |
Dec 31, 2004 | 15.92 | 16.29 | 15.88 | 16.16 | 50,416 | +0.38(+2.41%) |
Dec 30, 2004 | 15.64 | 15.78 | 15.61 | 15.78 | 31,185 | +0.14(+0.89%) |
Dec 29, 2004 | 15.42 | 15.64 | 15.42 | 15.64 | 27,373 | +0.25(+1.65%) |
Dec 28, 2004 | 15.38 | 15.39 | 15.23 | 15.39 | 52,148 | +0.10(+0.64%) |
Dec 27, 2004 | 15.13 | 15.29 | 15.07 | 15.29 | 34,130 | +0.17(+1.15%) |
Dec 23, 2004 | 15.17 | 15.30 | 15.07 | 15.12 | 47,124 | +0.03(+0.23%) |
Dec 22, 2004 | 15.12 | 15.37 | 15.01 | 15.08 | 51,629 | -0.14(-0.91%) |
Dec 21, 2004 | 15.24 | 15.41 | 15.13 | 15.22 | 43,312 | +0.38(+2.57%) |
Dec 20, 2004 | 14.92 | 14.92 | 14.62 | 14.84 | 31,185 | -0.10(-0.70%) |
Dec 17, 2004 | 15.09 | 15.09 | 14.73 | 14.94 | 54,747 | -0.24(-1.56%) |
Dec 16, 2004 | 14.93 | 15.26 | 14.92 | 15.18 | 84,373 | +0.23(+1.54%) |
Dec 15, 2004 | 14.83 | 14.97 | 14.80 | 14.95 | 52,668 | +0.26(+1.77%) |
Dec 14, 2004 | 14.53 | 14.77 | 14.53 | 14.69 | 56,133 | +0.38(+2.66%) |
Dec 13, 2004 | 14.31 | 14.35 | 14.21 | 14.31 | 71,379 | +0.14(+0.98%) |
Dec 10, 2004 | 13.91 | 14.17 | 13.85 | 14.17 | 135,829 | +0.33(+2.38%) |
Dec 09, 2004 | 14.85 | 14.88 | 13.71 | 13.84 | 455,998 | -1.05(-7.05%) |
Dec 08, 2004 | 15.41 | 15.42 | 14.83 | 14.89 | 175,677 | -0.66(-4.23%) |
Dec 07, 2004 | 15.42 | 15.73 | 15.42 | 15.55 | 65,662 | +0.20(+1.28%) |
Dec 06, 2004 | 15.15 | 15.39 | 15.09 | 15.35 | 54,401 | +0.06(+0.38%) |
Dec 03, 2004 | 15.20 | 15.36 | 15.19 | 15.30 | 47,990 | +0.01(+0.08%) |
Dec 02, 2004 | 15.13 | 15.41 | 15.12 | 15.28 | 65,835 | +0.16(+1.03%) |