Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.57 | 18.98 | 18.46 | 18.77 | 768,020 | +0.45(+2.47%) |
Feb 25, 2005 | 17.82 | 18.54 | 17.78 | 18.32 | 796,388 | +0.58(+3.29%) |
Feb 24, 2005 | 17.28 | 17.75 | 17.26 | 17.74 | 617,522 | +0.58(+3.36%) |
Feb 23, 2005 | 16.99 | 17.16 | 16.99 | 17.16 | 378,336 | +0.25(+1.49%) |
Feb 22, 2005 | 16.86 | 17.11 | 16.67 | 16.91 | 599,904 | +0.03(+0.18%) |
Feb 18, 2005 | 17.26 | 17.26 | 16.75 | 16.88 | 594,230 | -0.32(-1.85%) |
Feb 17, 2005 | 17.21 | 17.56 | 16.91 | 17.20 | 535,703 | -0.00(-0.02%) |
Feb 16, 2005 | 17.58 | 17.58 | 16.41 | 17.20 | 1,560,228 | -0.66(-3.68%) |
Feb 15, 2005 | 17.58 | 17.98 | 17.55 | 17.86 | 552,425 | +0.43(+2.44%) |
Feb 14, 2005 | 16.78 | 17.55 | 16.77 | 17.43 | 596,022 | +0.65(+3.89%) |
Feb 11, 2005 | 16.56 | 16.82 | 16.49 | 16.78 | 435,968 | +0.39(+2.35%) |
Feb 10, 2005 | 16.16 | 16.51 | 16.11 | 16.39 | 402,524 | +0.32(+1.98%) |
Feb 09, 2005 | 15.94 | 16.30 | 15.82 | 16.07 | 469,710 | +0.13(+0.84%) |
Feb 08, 2005 | 16.48 | 16.49 | 15.59 | 15.94 | 839,388 | -0.47(-2.86%) |
Feb 07, 2005 | 15.91 | 16.41 | 15.91 | 16.41 | 759,361 | +0.62(+3.92%) |
Feb 04, 2005 | 15.74 | 15.82 | 15.57 | 15.79 | 492,106 | -0.02(-0.15%) |
Feb 03, 2005 | 16.07 | 16.07 | 15.20 | 15.81 | 1,259,231 | -0.24(-1.50%) |
Feb 02, 2005 | 16.41 | 16.44 | 15.67 | 16.05 | 1,493,937 | -0.79(-4.67%) |
Feb 01, 2005 | 16.41 | 17.20 | 16.35 | 16.84 | 1,682,658 | +0.53(+3.27%) |
Jan 31, 2005 | 15.79 | 16.33 | 15.67 | 16.31 | 1,249,377 | +0.67(+4.28%) |
Jan 28, 2005 | 15.35 | 15.81 | 15.24 | 15.64 | 1,048,413 | +0.40(+2.59%) |
Jan 27, 2005 | 14.86 | 15.30 | 14.78 | 15.24 | 1,209,065 | +0.47(+3.17%) |
Jan 26, 2005 | 14.07 | 14.80 | 14.07 | 14.78 | 1,511,256 | +0.86(+6.19%) |
Jan 25, 2005 | 13.70 | 13.98 | 13.70 | 13.91 | 572,432 | +0.22(+1.59%) |
Jan 24, 2005 | 13.73 | 13.76 | 13.62 | 13.70 | 716,958 | +0.13(+0.94%) |
Jan 21, 2005 | 13.35 | 13.71 | 13.35 | 13.57 | 435,072 | +0.26(+1.94%) |
Jan 20, 2005 | 13.53 | 13.53 | 13.07 | 13.31 | 565,265 | -0.22(-1.61%) |
Jan 19, 2005 | 13.73 | 13.73 | 13.51 | 13.53 | 488,523 | -0.20(-1.46%) |
Jan 18, 2005 | 13.96 | 14.13 | 13.51 | 13.73 | 973,164 | -0.03(-0.24%) |
Jan 14, 2005 | 13.56 | 13.97 | 13.56 | 13.76 | 950,171 | +0.31(+2.29%) |
Jan 13, 2005 | 13.26 | 13.51 | 13.23 | 13.46 | 669,778 | +0.29(+2.19%) |
Jan 12, 2005 | 12.88 | 13.17 | 12.85 | 13.17 | 447,315 | +0.30(+2.34%) |
Jan 11, 2005 | 12.88 | 12.97 | 12.78 | 12.87 | 347,878 | +0.07(+0.58%) |
Jan 10, 2005 | 12.92 | 13.06 | 12.73 | 12.79 | 624,987 | +0.06(+0.45%) |
Jan 07, 2005 | 12.71 | 12.83 | 12.50 | 12.74 | 516,592 | +0.02(+0.13%) |
Jan 06, 2005 | 12.22 | 12.72 | 12.22 | 12.72 | 681,722 | +0.58(+4.74%) |
Jan 05, 2005 | 12.43 | 12.59 | 12.04 | 12.14 | 886,866 | -0.28(-2.26%) |
Jan 04, 2005 | 12.46 | 12.61 | 12.37 | 12.42 | 792,506 | -0.03(-0.27%) |
Jan 03, 2005 | 12.99 | 13.01 | 12.39 | 12.46 | 1,442,576 | -0.62(-4.74%) |
Dec 31, 2004 | 12.98 | 13.19 | 12.98 | 13.08 | 365,795 | +0.09(+0.70%) |
Dec 30, 2004 | 13.23 | 13.29 | 12.98 | 12.99 | 502,557 | -0.24(-1.85%) |
Dec 29, 2004 | 13.38 | 13.38 | 12.96 | 13.23 | 778,770 | -0.14(-1.08%) |
Dec 28, 2004 | 13.02 | 13.39 | 13.02 | 13.38 | 611,251 | +0.53(+4.12%) |
Dec 27, 2004 | 13.09 | 13.12 | 12.63 | 12.85 | 1,062,448 | -0.24(-1.87%) |
Dec 23, 2004 | 13.36 | 13.36 | 13.01 | 13.09 | 731,291 | -0.26(-1.96%) |
Dec 22, 2004 | 13.55 | 13.56 | 13.31 | 13.35 | 850,735 | -0.16(-1.19%) |
Dec 21, 2004 | 13.26 | 13.51 | 13.18 | 13.51 | 1,286,106 | +0.62(+4.81%) |
Dec 20, 2004 | 12.86 | 12.97 | 12.81 | 12.89 | 599,008 | +0.08(+0.63%) |
Dec 17, 2004 | 12.58 | 12.89 | 12.58 | 12.81 | 555,112 | +0.26(+2.11%) |
Dec 16, 2004 | 12.83 | 12.83 | 12.51 | 12.55 | 557,501 | -0.13(-1.03%) |
Dec 15, 2004 | 12.32 | 12.80 | 12.31 | 12.68 | 1,102,462 | +0.55(+4.53%) |
Dec 14, 2004 | 12.22 | 12.28 | 12.02 | 12.13 | 623,195 | -0.06(-0.49%) |
Dec 13, 2004 | 12.01 | 12.31 | 12.01 | 12.19 | 1,175,322 | +0.25(+2.10%) |
Dec 10, 2004 | 12.44 | 12.49 | 11.81 | 11.94 | 1,621,742 | -0.50(-3.99%) |
Dec 09, 2004 | 12.46 | 12.59 | 12.26 | 12.43 | 826,547 | -0.28(-2.19%) |
Dec 08, 2004 | 12.38 | 12.83 | 12.06 | 12.71 | 692,174 | +0.30(+2.43%) |
Dec 07, 2004 | 12.96 | 12.97 | 12.41 | 12.41 | 714,569 | -0.55(-4.24%) |
Dec 06, 2004 | 12.93 | 13.14 | 12.76 | 12.96 | 552,126 | +0.00(+0.00%) |
Dec 03, 2004 | 12.25 | 13.14 | 12.19 | 12.96 | 886,269 | +0.74(+6.03%) |
Dec 02, 2004 | 12.89 | 12.89 | 11.97 | 12.22 | 2,361,992 | -0.84(-6.41%) |