Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.35 | 19.35 | 18.42 | 18.99 | 2,516,662 | +0.04(+0.21%) |
Feb 25, 2005 | 18.92 | 19.95 | 18.92 | 18.95 | 5,098,586 | +0.11(+0.60%) |
Feb 24, 2005 | 17.88 | 18.92 | 17.84 | 18.84 | 3,455,448 | +0.96(+5.36%) |
Feb 23, 2005 | 17.54 | 17.96 | 17.36 | 17.88 | 1,689,453 | +0.45(+2.56%) |
Feb 22, 2005 | 17.42 | 17.82 | 17.26 | 17.44 | 2,298,168 | -0.12(-0.68%) |
Feb 18, 2005 | 17.19 | 17.74 | 17.19 | 17.56 | 4,376,189 | +0.37(+2.13%) |
Feb 17, 2005 | 17.26 | 17.32 | 16.87 | 17.19 | 3,175,000 | -0.08(-0.46%) |
Feb 16, 2005 | 17.29 | 17.58 | 16.99 | 17.27 | 6,422,481 | +0.25(+1.45%) |
Feb 15, 2005 | 16.29 | 17.09 | 16.29 | 17.02 | 8,723,957 | +0.73(+4.49%) |
Feb 14, 2005 | 16.29 | 16.33 | 15.97 | 16.29 | 7,259,614 | +0.00(+0.00%) |
Feb 11, 2005 | 16.29 | 16.53 | 16.10 | 16.29 | 39,757,576 | +7.98(+96.00%) |
Sep 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Sep 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 31, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 11, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 05, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Aug 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Jun 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 11, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 05, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
May 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 21, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 14, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 07, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 05, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Apr 01, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 31, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 8.313 | 8.313 | 8.313 | 8.313 | 0 | +0.00(+0.00%) |