Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.56 | 18.90 | 18.39 | 18.58 | 638,507 | -0.17(-0.91%) |
Feb 25, 2005 | 18.63 | 18.83 | 18.49 | 18.75 | 772,619 | +0.07(+0.37%) |
Feb 24, 2005 | 17.76 | 18.68 | 17.76 | 18.68 | 692,872 | +0.75(+4.18%) |
Feb 23, 2005 | 18.06 | 18.36 | 17.89 | 17.93 | 505,953 | -0.14(-0.77%) |
Feb 22, 2005 | 17.83 | 18.55 | 17.67 | 18.07 | 540,884 | +0.16(+0.89%) |
Feb 18, 2005 | 17.50 | 18.10 | 17.41 | 17.91 | 461,435 | +0.22(+1.24%) |
Feb 17, 2005 | 18.10 | 18.57 | 17.57 | 17.69 | 1,196,476 | -0.59(-3.23%) |
Feb 16, 2005 | 18.38 | 18.99 | 18.20 | 18.28 | 2,594,688 | +1.18(+6.90%) |
Feb 15, 2005 | 16.82 | 17.37 | 16.72 | 17.10 | 1,032,595 | +0.45(+2.70%) |
Feb 14, 2005 | 16.82 | 16.98 | 16.49 | 16.65 | 452,957 | -0.24(-1.42%) |
Feb 11, 2005 | 15.78 | 16.95 | 15.60 | 16.89 | 885,221 | +1.22(+7.79%) |
Feb 10, 2005 | 15.61 | 16.10 | 15.37 | 15.67 | 868,099 | +0.07(+0.45%) |
Feb 09, 2005 | 16.11 | 16.24 | 15.60 | 15.60 | 426,803 | -0.60(-3.70%) |
Feb 08, 2005 | 15.73 | 16.34 | 15.73 | 16.20 | 488,791 | +0.45(+2.86%) |
Feb 07, 2005 | 15.90 | 16.05 | 15.61 | 15.75 | 369,219 | -0.10(-0.63%) |
Feb 04, 2005 | 15.24 | 15.88 | 15.24 | 15.85 | 277,585 | +0.63(+4.14%) |
Feb 03, 2005 | 15.34 | 15.36 | 15.00 | 15.22 | 376,742 | -0.13(-0.85%) |
Feb 02, 2005 | 15.14 | 15.53 | 15.08 | 15.35 | 405,413 | +0.13(+0.85%) |
Feb 01, 2005 | 14.87 | 15.52 | 14.85 | 15.22 | 371,037 | +0.22(+1.47%) |
Jan 31, 2005 | 15.04 | 15.29 | 14.80 | 15.00 | 773,624 | +0.13(+0.87%) |
Jan 28, 2005 | 15.18 | 15.18 | 14.43 | 14.87 | 320,946 | -0.23(-1.52%) |
Jan 27, 2005 | 14.81 | 15.21 | 14.75 | 15.10 | 293,770 | +0.20(+1.34%) |
Jan 26, 2005 | 14.55 | 15.07 | 14.55 | 14.90 | 326,373 | +0.43(+2.94%) |
Jan 25, 2005 | 14.58 | 15.04 | 14.27 | 14.47 | 579,466 | -0.13(-0.92%) |
Jan 24, 2005 | 14.92 | 15.06 | 14.57 | 14.61 | 631,980 | -0.35(-2.34%) |
Jan 21, 2005 | 15.26 | 15.30 | 14.90 | 14.96 | 386,208 | -0.07(-0.47%) |
Jan 20, 2005 | 15.17 | 15.52 | 15.03 | 15.03 | 327,552 | -0.37(-2.40%) |
Jan 19, 2005 | 15.86 | 15.90 | 15.29 | 15.40 | 663,542 | -0.58(-3.63%) |
Jan 18, 2005 | 15.60 | 16.16 | 15.25 | 15.98 | 1,275,622 | +1.42(+9.75%) |
Jan 14, 2005 | 14.56 | 14.69 | 14.44 | 14.56 | 399,429 | +0.09(+0.62%) |
Jan 13, 2005 | 14.85 | 14.85 | 14.35 | 14.47 | 445,999 | -0.37(-2.49%) |
Jan 12, 2005 | 14.95 | 15.06 | 14.57 | 14.84 | 575,078 | -0.01(-0.07%) |
Jan 11, 2005 | 14.95 | 15.01 | 14.75 | 14.85 | 515,175 | -0.23(-1.53%) |
Jan 10, 2005 | 14.98 | 15.38 | 14.90 | 15.08 | 324,349 | +0.04(+0.23%) |
Jan 07, 2005 | 15.23 | 15.39 | 14.80 | 15.04 | 257,177 | +0.04(+0.30%) |
Jan 06, 2005 | 15.21 | 15.39 | 14.99 | 15.00 | 442,466 | -0.19(-1.25%) |
Jan 05, 2005 | 15.40 | 15.59 | 15.01 | 15.19 | 345,935 | -0.25(-1.62%) |
Jan 04, 2005 | 15.80 | 16.06 | 15.44 | 15.44 | 600,894 | -0.47(-2.95%) |
Jan 03, 2005 | 16.57 | 16.79 | 15.83 | 15.91 | 634,076 | -0.59(-3.58%) |
Dec 31, 2004 | 16.40 | 16.60 | 16.40 | 16.50 | 293,600 | +0.03(+0.18%) |
Dec 30, 2004 | 16.57 | 16.80 | 16.42 | 16.47 | 289,300 | -0.18(-1.08%) |
Dec 29, 2004 | 16.38 | 16.88 | 16.37 | 16.65 | 239,700 | +0.20(+1.22%) |
Dec 28, 2004 | 16.16 | 16.62 | 16.16 | 16.45 | 277,800 | +0.19(+1.17%) |
Dec 27, 2004 | 16.48 | 16.50 | 16.07 | 16.26 | 420,400 | -0.06(-0.37%) |
Dec 23, 2004 | 16.11 | 16.62 | 16.06 | 16.32 | 633,100 | +0.20(+1.24%) |
Dec 22, 2004 | 16.38 | 16.65 | 16.12 | 16.12 | 453,900 | -0.50(-3.01%) |
Dec 21, 2004 | 16.45 | 16.68 | 16.21 | 16.62 | 499,800 | +0.31(+1.90%) |
Dec 20, 2004 | 16.74 | 16.95 | 16.21 | 16.31 | 381,800 | -0.48(-2.86%) |
Dec 17, 2004 | 16.80 | 16.84 | 16.51 | 16.79 | 434,400 | +0.01(+0.06%) |
Dec 16, 2004 | 16.87 | 17.05 | 16.48 | 16.78 | 407,400 | -0.21(-1.24%) |
Dec 15, 2004 | 17.00 | 17.07 | 16.59 | 16.99 | 461,900 | +0.18(+1.07%) |
Dec 14, 2004 | 16.21 | 17.01 | 16.21 | 16.81 | 413,600 | +0.50(+3.07%) |
Dec 13, 2004 | 16.55 | 16.69 | 16.18 | 16.31 | 551,100 | -0.22(-1.33%) |
Dec 10, 2004 | 16.33 | 16.82 | 16.32 | 16.53 | 347,700 | +0.09(+0.55%) |
Dec 09, 2004 | 16.70 | 16.91 | 16.20 | 16.44 | 940,500 | -0.37(-2.20%) |
Dec 08, 2004 | 17.65 | 17.75 | 16.50 | 16.81 | 1,568,000 | -1.44(-7.89%) |
Dec 07, 2004 | 18.80 | 18.90 | 18.20 | 18.25 | 566,900 | -0.36(-1.93%) |
Dec 06, 2004 | 18.80 | 18.85 | 18.49 | 18.61 | 225,200 | -0.14(-0.75%) |
Dec 03, 2004 | 18.52 | 18.94 | 18.52 | 18.75 | 587,200 | +0.43(+2.35%) |
Dec 02, 2004 | 18.32 | 18.87 | 18.05 | 18.32 | 549,900 | -0.10(-0.54%) |