Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.50 | 20.09 | 19.50 | 19.96 | 148,862 | +1.06(+5.59%) |
Feb 25, 2005 | 18.51 | 18.96 | 18.51 | 18.90 | 14,523 | +0.66(+3.62%) |
Feb 24, 2005 | 18.18 | 18.34 | 18.14 | 18.24 | 28,441 | +0.46(+2.60%) |
Feb 23, 2005 | 18.08 | 18.08 | 17.75 | 17.78 | 9,076 | -0.30(-1.65%) |
Feb 22, 2005 | 18.43 | 18.50 | 18.02 | 18.08 | 25,113 | -0.02(-0.09%) |
Feb 18, 2005 | 18.21 | 18.21 | 18.10 | 18.10 | 21,784 | +0.06(+0.33%) |
Feb 17, 2005 | 17.76 | 18.06 | 17.76 | 18.04 | 62,933 | +0.34(+1.92%) |
Feb 16, 2005 | 18.00 | 18.00 | 17.55 | 17.70 | 56,277 | -0.55(-3.01%) |
Feb 15, 2005 | 18.25 | 18.31 | 18.24 | 18.24 | 39,636 | -0.01(-0.04%) |
Feb 14, 2005 | 18.24 | 18.28 | 18.24 | 18.25 | 39,333 | +0.04(+0.22%) |
Feb 11, 2005 | 18.08 | 18.48 | 18.08 | 18.21 | 62,026 | +0.28(+1.57%) |
Feb 10, 2005 | 17.99 | 17.99 | 17.93 | 17.93 | 47,200 | -0.20(-1.11%) |
Feb 09, 2005 | 18.18 | 18.18 | 18.08 | 18.13 | 41,149 | +0.12(+0.66%) |
Feb 08, 2005 | 17.90 | 18.02 | 17.84 | 18.01 | 55,974 | +0.12(+0.65%) |
Feb 07, 2005 | 17.77 | 17.97 | 17.77 | 17.90 | 18,759 | +0.38(+2.17%) |
Feb 04, 2005 | 17.50 | 17.60 | 17.37 | 17.52 | 10,589 | +0.30(+1.73%) |
Feb 03, 2005 | 17.14 | 17.58 | 17.14 | 17.22 | 133,129 | +0.12(+0.68%) |
Feb 02, 2005 | 16.69 | 17.19 | 16.69 | 17.10 | 98,334 | +0.41(+2.48%) |
Feb 01, 2005 | 16.77 | 16.78 | 16.61 | 16.69 | 11,497 | -0.26(-1.56%) |
Jan 31, 2005 | 16.64 | 16.95 | 16.64 | 16.95 | 7,261 | +0.48(+2.93%) |
Jan 28, 2005 | 16.19 | 16.47 | 16.13 | 16.47 | 10,287 | -0.05(-0.30%) |
Jan 27, 2005 | 16.48 | 16.52 | 16.39 | 16.52 | 24,205 | +0.11(+0.64%) |
Jan 26, 2005 | 16.19 | 16.51 | 16.19 | 16.42 | 32,072 | +0.39(+2.41%) |
Jan 25, 2005 | 15.95 | 16.10 | 15.86 | 16.03 | 99,241 | +0.25(+1.57%) |
Jan 24, 2005 | 15.53 | 15.86 | 15.53 | 15.78 | 104,990 | -0.59(-3.59%) |
Jan 21, 2005 | 16.16 | 16.43 | 16.16 | 16.37 | 9,984 | -0.22(-1.34%) |
Jan 20, 2005 | 16.29 | 16.59 | 16.16 | 16.59 | 29,348 | -0.03(-0.20%) |
Jan 19, 2005 | 16.80 | 17.01 | 16.62 | 16.62 | 53,554 | -0.18(-1.08%) |
Jan 18, 2005 | 16.95 | 17.12 | 16.61 | 16.81 | 34,795 | -0.15(-0.88%) |
Jan 14, 2005 | 16.43 | 16.95 | 16.43 | 16.95 | 17,548 | +1.14(+7.21%) |
Jan 13, 2005 | 15.52 | 15.81 | 15.52 | 15.81 | 6,051 | +0.40(+2.57%) |
Jan 12, 2005 | 15.29 | 15.53 | 15.29 | 15.42 | 10,287 | +0.21(+1.41%) |
Jan 11, 2005 | 15.05 | 15.38 | 15.05 | 15.20 | 16,036 | +0.48(+3.26%) |
Jan 10, 2005 | 14.81 | 14.81 | 14.67 | 14.72 | 34,492 | +0.18(+1.25%) |
Jan 07, 2005 | 14.67 | 14.70 | 14.54 | 14.54 | 19,364 | -0.25(-1.68%) |
Jan 06, 2005 | 15.04 | 15.04 | 14.61 | 14.79 | 35,400 | -0.55(-3.56%) |
Jan 05, 2005 | 15.02 | 15.35 | 14.99 | 15.34 | 19,969 | +0.31(+2.09%) |
Jan 04, 2005 | 15.04 | 15.15 | 14.95 | 15.02 | 16,641 | +0.03(+0.18%) |
Jan 03, 2005 | 15.01 | 15.18 | 14.99 | 14.99 | 3,328 | -0.09(-0.61%) |
Dec 31, 2004 | 15.03 | 15.19 | 14.97 | 15.09 | 6,959 | +0.12(+0.77%) |
Dec 30, 2004 | 14.71 | 14.97 | 14.71 | 14.97 | 1,210 | +0.26(+1.75%) |
Dec 29, 2004 | 14.66 | 14.71 | 14.66 | 14.71 | 14,523 | -0.27(-1.83%) |
Dec 28, 2004 | 14.58 | 14.99 | 14.58 | 14.99 | 13,312 | +0.71(+4.95%) |
Dec 27, 2004 | 14.44 | 14.74 | 14.28 | 14.28 | 31,769 | +0.13(+0.89%) |
Dec 23, 2004 | 14.13 | 14.41 | 14.13 | 14.16 | 26,323 | +0.03(+0.19%) |
Dec 22, 2004 | 14.04 | 14.13 | 13.98 | 14.13 | 6,051 | +0.38(+2.79%) |
Dec 21, 2004 | 13.63 | 13.78 | 13.62 | 13.75 | 8,169 | +0.35(+2.59%) |
Dec 20, 2004 | 13.55 | 13.55 | 13.40 | 13.40 | 23,297 | -0.15(-1.12%) |
Dec 17, 2004 | 13.47 | 13.55 | 13.44 | 13.55 | 9,076 | +0.17(+1.26%) |
Dec 16, 2004 | 13.24 | 13.44 | 13.22 | 13.38 | 31,164 | +0.24(+1.81%) |
Dec 15, 2004 | 13.22 | 13.30 | 13.14 | 13.14 | 24,205 | +0.16(+1.20%) |
Dec 14, 2004 | 12.96 | 12.99 | 12.96 | 12.99 | 2,420 | +0.03(+0.23%) |
Dec 13, 2004 | 12.84 | 13.12 | 12.84 | 12.96 | 39,636 | +0.15(+1.19%) |
Dec 10, 2004 | 12.86 | 12.88 | 12.73 | 12.81 | 26,323 | -0.61(-4.56%) |
Dec 09, 2004 | 13.35 | 13.43 | 13.30 | 13.42 | 4,841 | -0.13(-0.98%) |
Dec 08, 2004 | 13.58 | 13.63 | 13.54 | 13.55 | 6,656 | -0.19(-1.42%) |
Dec 07, 2004 | 13.68 | 13.77 | 13.68 | 13.75 | 13,010 | -0.15(-1.07%) |
Dec 06, 2004 | 13.88 | 13.89 | 13.88 | 13.89 | 16,641 | -0.12(-0.87%) |
Dec 03, 2004 | 14.21 | 14.36 | 14.02 | 14.02 | 19,666 | -0.06(-0.40%) |
Dec 02, 2004 | 14.06 | 14.15 | 14.06 | 14.07 | 45,082 | +0.06(+0.42%) |