Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.82 | 17.87 | 17.34 | 17.49 | 494,214 | -0.31(-1.75%) |
Feb 25, 2005 | 17.29 | 17.80 | 17.28 | 17.80 | 492,419 | +0.51(+2.94%) |
Feb 24, 2005 | 16.80 | 17.29 | 16.80 | 17.29 | 449,000 | +0.50(+2.97%) |
Feb 23, 2005 | 16.78 | 17.18 | 16.76 | 16.79 | 491,409 | +0.10(+0.59%) |
Feb 22, 2005 | 17.53 | 17.53 | 16.69 | 16.69 | 488,155 | -0.83(-4.73%) |
Feb 18, 2005 | 17.21 | 17.54 | 17.10 | 17.52 | 352,401 | +0.40(+2.34%) |
Feb 17, 2005 | 17.27 | 17.43 | 17.06 | 17.12 | 332,093 | -0.06(-0.36%) |
Feb 16, 2005 | 17.16 | 17.29 | 17.08 | 17.18 | 369,678 | -0.06(-0.36%) |
Feb 15, 2005 | 17.03 | 17.35 | 16.96 | 17.25 | 444,287 | +0.21(+1.20%) |
Feb 14, 2005 | 17.11 | 17.11 | 16.93 | 17.04 | 306,850 | +0.02(+0.10%) |
Feb 11, 2005 | 16.95 | 17.11 | 16.85 | 17.02 | 264,889 | +0.07(+0.42%) |
Feb 10, 2005 | 16.81 | 17.03 | 16.69 | 16.95 | 365,639 | +0.06(+0.37%) |
Feb 09, 2005 | 16.80 | 17.00 | 16.71 | 16.89 | 971,711 | +0.09(+0.53%) |
Feb 08, 2005 | 16.69 | 16.83 | 16.65 | 16.80 | 323,118 | -0.03(-0.16%) |
Feb 07, 2005 | 16.76 | 16.89 | 16.69 | 16.83 | 634,232 | -0.02(-0.11%) |
Feb 04, 2005 | 16.58 | 16.86 | 16.45 | 16.85 | 554,462 | +0.23(+1.39%) |
Feb 03, 2005 | 16.51 | 16.68 | 16.41 | 16.61 | 931,209 | +0.02(+0.11%) |
Feb 02, 2005 | 15.87 | 16.60 | 15.84 | 16.60 | 3,270,003 | +0.87(+5.56%) |
Feb 01, 2005 | 15.56 | 15.80 | 15.33 | 15.72 | 1,606,729 | +0.16(+1.03%) |
Jan 31, 2005 | 15.14 | 15.59 | 15.11 | 15.56 | 868,044 | +0.47(+3.13%) |
Jan 28, 2005 | 15.13 | 15.15 | 14.88 | 15.09 | 443,390 | -0.13(-0.88%) |
Jan 27, 2005 | 15.01 | 15.25 | 14.83 | 15.22 | 347,352 | +0.21(+1.43%) |
Jan 26, 2005 | 14.90 | 15.01 | 14.64 | 15.01 | 312,908 | +0.30(+2.06%) |
Jan 25, 2005 | 14.62 | 14.77 | 14.48 | 14.71 | 261,187 | +0.37(+2.55%) |
Jan 24, 2005 | 14.73 | 14.84 | 14.31 | 14.34 | 306,401 | -0.33(-2.25%) |
Jan 21, 2005 | 14.62 | 14.97 | 14.53 | 14.67 | 395,483 | +0.05(+0.37%) |
Jan 20, 2005 | 14.75 | 14.86 | 14.52 | 14.62 | 441,483 | -0.13(-0.91%) |
Jan 19, 2005 | 14.82 | 14.92 | 14.58 | 14.75 | 386,844 | -0.16(-1.08%) |
Jan 18, 2005 | 14.76 | 15.03 | 14.72 | 14.91 | 345,445 | +0.07(+0.48%) |
Jan 14, 2005 | 14.80 | 14.93 | 14.56 | 14.84 | 434,302 | +0.13(+0.91%) |
Jan 13, 2005 | 14.93 | 14.96 | 14.56 | 14.71 | 622,900 | -0.09(-0.60%) |
Jan 12, 2005 | 14.80 | 15.11 | 14.58 | 14.80 | 629,744 | +0.39(+2.72%) |
Jan 11, 2005 | 14.66 | 14.66 | 14.34 | 14.40 | 287,104 | -0.26(-1.76%) |
Jan 10, 2005 | 14.34 | 14.80 | 14.34 | 14.66 | 412,537 | +0.23(+1.61%) |
Jan 07, 2005 | 14.75 | 14.75 | 14.40 | 14.43 | 369,903 | -0.19(-1.28%) |
Jan 06, 2005 | 14.67 | 14.89 | 14.59 | 14.62 | 397,615 | +0.04(+0.24%) |
Jan 05, 2005 | 14.78 | 15.14 | 14.51 | 14.58 | 403,337 | -0.18(-1.21%) |
Jan 04, 2005 | 15.40 | 15.51 | 14.64 | 14.76 | 457,526 | -0.62(-4.00%) |
Jan 03, 2005 | 15.80 | 15.90 | 15.29 | 15.38 | 326,484 | -0.43(-2.71%) |
Dec 31, 2004 | 15.86 | 15.93 | 15.71 | 15.80 | 182,090 | -0.02(-0.11%) |
Dec 30, 2004 | 15.84 | 16.11 | 15.79 | 15.82 | 249,294 | +0.08(+0.51%) |
Dec 29, 2004 | 15.71 | 15.85 | 15.57 | 15.74 | 194,656 | +0.05(+0.34%) |
Dec 28, 2004 | 15.44 | 15.73 | 15.41 | 15.69 | 315,601 | +0.34(+2.21%) |
Dec 27, 2004 | 15.60 | 15.60 | 15.33 | 15.35 | 205,202 | -0.16(-1.03%) |
Dec 23, 2004 | 15.59 | 15.60 | 15.46 | 15.51 | 163,690 | -0.07(-0.46%) |
Dec 22, 2004 | 15.42 | 15.60 | 15.39 | 15.58 | 404,346 | +0.16(+1.04%) |
Dec 21, 2004 | 14.80 | 15.42 | 14.79 | 15.42 | 593,842 | +0.63(+4.28%) |
Dec 20, 2004 | 15.00 | 15.05 | 14.48 | 14.79 | 524,618 | -0.12(-0.84%) |
Dec 17, 2004 | 14.98 | 15.03 | 14.64 | 14.91 | 403,673 | -0.09(-0.59%) |
Dec 16, 2004 | 15.24 | 15.26 | 14.77 | 15.00 | 378,317 | -0.26(-1.69%) |
Dec 15, 2004 | 15.11 | 15.42 | 14.98 | 15.26 | 685,504 | +0.15(+1.00%) |
Dec 14, 2004 | 15.05 | 15.30 | 14.97 | 15.11 | 591,935 | +0.11(+0.71%) |
Dec 13, 2004 | 14.82 | 15.08 | 14.75 | 15.00 | 365,864 | +0.22(+1.51%) |
Dec 10, 2004 | 14.80 | 14.93 | 14.72 | 14.78 | 235,382 | -0.11(-0.72%) |
Dec 09, 2004 | 14.88 | 14.89 | 14.65 | 14.88 | 182,427 | -0.13(-0.89%) |
Dec 08, 2004 | 14.71 | 15.02 | 14.71 | 15.02 | 311,899 | +0.31(+2.12%) |
Dec 07, 2004 | 15.23 | 15.23 | 14.68 | 14.71 | 704,129 | -0.52(-3.40%) |
Dec 06, 2004 | 15.57 | 15.57 | 15.19 | 15.22 | 279,811 | -0.36(-2.29%) |
Dec 03, 2004 | 15.25 | 15.58 | 15.08 | 15.58 | 519,345 | +0.33(+2.16%) |
Dec 02, 2004 | 15.60 | 15.60 | 15.24 | 15.25 | 223,826 | -0.35(-2.23%) |