Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.51 | 18.92 | 18.41 | 18.71 | 770,317 | +0.45(+2.47%) |
Feb 25, 2005 | 17.77 | 18.48 | 17.72 | 18.26 | 798,770 | +0.58(+3.29%) |
Feb 24, 2005 | 17.23 | 17.69 | 17.21 | 17.68 | 619,368 | +0.57(+3.36%) |
Feb 23, 2005 | 16.94 | 17.11 | 16.94 | 17.11 | 379,468 | +0.25(+1.49%) |
Feb 22, 2005 | 16.81 | 17.06 | 16.62 | 16.86 | 601,698 | +0.03(+0.18%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.70 | 16.83 | 596,007 | -0.32(-1.85%) |
Feb 17, 2005 | 17.16 | 17.51 | 16.86 | 17.15 | 537,305 | -0.00(-0.02%) |
Feb 16, 2005 | 17.53 | 17.53 | 16.36 | 17.15 | 1,564,894 | -0.65(-3.68%) |
Feb 15, 2005 | 17.53 | 17.93 | 17.50 | 17.80 | 554,077 | +0.42(+2.44%) |
Feb 14, 2005 | 16.73 | 17.50 | 16.72 | 17.38 | 597,804 | +0.65(+3.89%) |
Feb 11, 2005 | 16.51 | 16.77 | 16.44 | 16.73 | 437,271 | +0.38(+2.35%) |
Feb 10, 2005 | 16.11 | 16.46 | 16.06 | 16.34 | 403,727 | +0.32(+1.98%) |
Feb 09, 2005 | 15.89 | 16.25 | 15.78 | 16.03 | 471,115 | +0.13(+0.84%) |
Feb 08, 2005 | 16.43 | 16.44 | 15.54 | 15.89 | 841,898 | -0.47(-2.86%) |
Feb 07, 2005 | 15.86 | 16.36 | 15.86 | 16.36 | 761,631 | +0.62(+3.92%) |
Feb 04, 2005 | 15.69 | 15.78 | 15.53 | 15.74 | 493,578 | -0.02(-0.15%) |
Feb 03, 2005 | 16.03 | 16.03 | 15.16 | 15.77 | 1,262,997 | -0.24(-1.50%) |
Feb 02, 2005 | 16.36 | 16.39 | 15.62 | 16.01 | 1,498,405 | -0.78(-4.67%) |
Feb 01, 2005 | 16.36 | 17.15 | 16.30 | 16.79 | 1,687,690 | +0.53(+3.26%) |
Jan 31, 2005 | 15.74 | 16.28 | 15.63 | 16.26 | 1,253,113 | +0.67(+4.28%) |
Jan 28, 2005 | 15.30 | 15.76 | 15.19 | 15.59 | 1,051,549 | +0.39(+2.59%) |
Jan 27, 2005 | 14.81 | 15.26 | 14.73 | 15.20 | 1,212,680 | +0.47(+3.17%) |
Jan 26, 2005 | 14.02 | 14.76 | 14.02 | 14.73 | 1,515,776 | +0.86(+6.19%) |
Jan 25, 2005 | 13.66 | 13.94 | 13.66 | 13.87 | 574,144 | +0.22(+1.59%) |
Jan 24, 2005 | 13.69 | 13.72 | 13.58 | 13.66 | 719,102 | +0.13(+0.94%) |
Jan 21, 2005 | 13.31 | 13.67 | 13.31 | 13.53 | 436,373 | +0.26(+1.94%) |
Jan 20, 2005 | 13.49 | 13.49 | 13.03 | 13.27 | 566,956 | -0.22(-1.61%) |
Jan 19, 2005 | 13.69 | 13.69 | 13.47 | 13.49 | 489,984 | -0.20(-1.46%) |
Jan 18, 2005 | 13.92 | 14.09 | 13.47 | 13.69 | 976,074 | -0.03(-0.24%) |
Jan 14, 2005 | 13.52 | 13.93 | 13.52 | 13.72 | 953,013 | +0.31(+2.29%) |
Jan 13, 2005 | 13.22 | 13.47 | 13.19 | 13.42 | 671,781 | +0.29(+2.19%) |
Jan 12, 2005 | 12.84 | 13.13 | 12.81 | 13.13 | 448,653 | +0.30(+2.34%) |
Jan 11, 2005 | 12.84 | 12.93 | 12.74 | 12.83 | 348,919 | +0.07(+0.58%) |
Jan 10, 2005 | 12.88 | 13.02 | 12.69 | 12.75 | 626,856 | +0.06(+0.45%) |
Jan 07, 2005 | 12.67 | 12.79 | 12.46 | 12.70 | 518,137 | +0.02(+0.13%) |
Jan 06, 2005 | 12.19 | 12.68 | 12.19 | 12.68 | 683,761 | +0.57(+4.74%) |
Jan 05, 2005 | 12.39 | 12.55 | 12.00 | 12.11 | 889,519 | -0.28(-2.26%) |
Jan 04, 2005 | 12.42 | 12.57 | 12.33 | 12.39 | 794,876 | -0.03(-0.27%) |
Jan 03, 2005 | 12.95 | 12.97 | 12.35 | 12.42 | 1,446,891 | -0.62(-4.74%) |
Dec 31, 2004 | 12.94 | 13.16 | 12.94 | 13.04 | 366,889 | +0.09(+0.70%) |
Dec 30, 2004 | 13.20 | 13.25 | 12.94 | 12.95 | 504,060 | -0.24(-1.85%) |
Dec 29, 2004 | 13.34 | 13.34 | 12.92 | 13.19 | 781,099 | -0.14(-1.08%) |
Dec 28, 2004 | 12.98 | 13.35 | 12.98 | 13.34 | 613,079 | +0.53(+4.12%) |
Dec 27, 2004 | 13.05 | 13.09 | 12.59 | 12.81 | 1,065,625 | -0.24(-1.87%) |
Dec 23, 2004 | 13.32 | 13.32 | 12.97 | 13.05 | 733,478 | -0.26(-1.96%) |
Dec 22, 2004 | 13.51 | 13.52 | 13.27 | 13.31 | 853,279 | -0.16(-1.19%) |
Dec 21, 2004 | 13.22 | 13.47 | 13.14 | 13.47 | 1,289,952 | +0.62(+4.81%) |
Dec 20, 2004 | 12.82 | 12.93 | 12.77 | 12.85 | 600,799 | +0.08(+0.63%) |
Dec 17, 2004 | 12.54 | 12.85 | 12.54 | 12.77 | 556,773 | +0.26(+2.11%) |
Dec 16, 2004 | 12.79 | 12.79 | 12.47 | 12.51 | 559,169 | -0.13(-1.03%) |
Dec 15, 2004 | 12.28 | 12.76 | 12.27 | 12.64 | 1,105,759 | +0.55(+4.53%) |
Dec 14, 2004 | 12.19 | 12.25 | 11.98 | 12.09 | 625,059 | -0.06(-0.49%) |
Dec 13, 2004 | 11.97 | 12.27 | 11.97 | 12.15 | 1,178,837 | +0.25(+2.10%) |
Dec 10, 2004 | 12.40 | 12.46 | 11.77 | 11.90 | 1,626,591 | -0.49(-3.99%) |
Dec 09, 2004 | 12.42 | 12.55 | 12.22 | 12.40 | 829,019 | -0.28(-2.19%) |
Dec 08, 2004 | 12.35 | 12.79 | 12.02 | 12.67 | 694,244 | +0.30(+2.43%) |
Dec 07, 2004 | 12.92 | 12.93 | 12.37 | 12.37 | 716,706 | -0.55(-4.24%) |
Dec 06, 2004 | 12.89 | 13.11 | 12.72 | 12.92 | 553,778 | +0.00(+0.00%) |
Dec 03, 2004 | 12.22 | 13.11 | 12.15 | 12.92 | 888,920 | +0.73(+6.03%) |
Dec 02, 2004 | 12.85 | 12.85 | 11.94 | 12.19 | 2,369,055 | -0.83(-6.41%) |