Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.42 | 17.45 | 16.66 | 16.80 | 2,295,478 | -0.37(-2.17%) |
Feb 25, 2005 | 16.84 | 17.32 | 16.84 | 17.17 | 3,156,282 | +0.42(+2.51%) |
Feb 24, 2005 | 16.36 | 16.75 | 16.30 | 16.75 | 2,371,757 | +0.45(+2.76%) |
Feb 23, 2005 | 16.03 | 16.45 | 15.98 | 16.30 | 1,926,308 | +0.36(+2.28%) |
Feb 22, 2005 | 16.56 | 16.76 | 15.84 | 15.93 | 2,780,843 | -0.62(-3.76%) |
Feb 18, 2005 | 16.27 | 16.69 | 16.13 | 16.56 | 2,233,096 | +0.46(+2.85%) |
Feb 17, 2005 | 16.84 | 16.88 | 15.98 | 16.10 | 3,070,495 | -0.46(-2.77%) |
Feb 16, 2005 | 15.58 | 16.85 | 15.57 | 16.56 | 5,086,144 | +0.99(+6.33%) |
Feb 15, 2005 | 15.76 | 16.10 | 15.57 | 15.57 | 2,634,868 | -0.17(-1.09%) |
Feb 14, 2005 | 16.22 | 16.22 | 15.41 | 15.74 | 2,765,169 | +0.42(+2.75%) |
Feb 11, 2005 | 15.17 | 15.49 | 14.85 | 15.32 | 2,092,659 | +0.28(+1.85%) |
Feb 10, 2005 | 14.73 | 15.22 | 14.69 | 15.04 | 1,756,822 | +0.50(+3.42%) |
Feb 09, 2005 | 15.25 | 15.25 | 14.55 | 14.55 | 1,782,005 | -0.71(-4.64%) |
Feb 08, 2005 | 15.12 | 15.28 | 15.06 | 15.25 | 1,729,550 | +0.24(+1.59%) |
Feb 07, 2005 | 15.11 | 15.46 | 14.81 | 15.02 | 3,181,987 | +0.27(+1.82%) |
Feb 04, 2005 | 14.86 | 15.30 | 14.37 | 14.75 | 3,203,931 | -0.11(-0.71%) |
Feb 03, 2005 | 14.21 | 14.95 | 13.76 | 14.85 | 5,129,926 | +0.64(+4.51%) |
Feb 02, 2005 | 14.14 | 14.33 | 13.93 | 14.21 | 1,488,800 | +0.26(+1.85%) |
Feb 01, 2005 | 14.17 | 14.26 | 13.90 | 13.95 | 2,012,409 | +0.07(+0.48%) |
Jan 31, 2005 | 13.35 | 14.25 | 13.01 | 13.89 | 3,525,139 | +0.45(+3.35%) |
Jan 28, 2005 | 13.56 | 13.68 | 13.37 | 13.44 | 1,937,280 | +0.00(+0.00%) |
Jan 27, 2005 | 13.39 | 13.56 | 13.08 | 13.44 | 3,393,897 | +0.15(+1.15%) |
Jan 26, 2005 | 13.78 | 13.88 | 12.83 | 13.28 | 3,376,133 | -0.34(-2.53%) |
Jan 25, 2005 | 14.05 | 14.66 | 13.47 | 13.63 | 7,695,516 | +0.32(+2.37%) |
Jan 24, 2005 | 13.59 | 13.83 | 13.19 | 13.31 | 2,798,293 | -0.11(-0.78%) |
Jan 21, 2005 | 13.40 | 13.63 | 13.26 | 13.42 | 1,820,980 | +0.19(+1.45%) |
Jan 20, 2005 | 13.32 | 13.40 | 12.82 | 13.23 | 1,800,604 | -0.10(-0.72%) |
Jan 19, 2005 | 13.53 | 13.57 | 13.20 | 13.32 | 1,943,967 | -0.20(-1.49%) |
Jan 18, 2005 | 13.60 | 13.80 | 13.31 | 13.52 | 1,718,474 | -0.08(-0.56%) |
Jan 14, 2005 | 13.94 | 13.94 | 13.06 | 13.60 | 3,161,298 | +0.76(+5.89%) |
Jan 13, 2005 | 12.63 | 13.57 | 12.50 | 12.84 | 2,276,356 | +0.29(+2.29%) |
Jan 12, 2005 | 12.49 | 12.59 | 11.90 | 12.56 | 2,556,812 | +0.20(+1.63%) |
Jan 11, 2005 | 12.98 | 12.99 | 12.16 | 12.36 | 3,680,936 | -0.78(-5.90%) |
Jan 10, 2005 | 13.43 | 13.78 | 13.09 | 13.13 | 2,539,989 | -0.30(-2.21%) |
Jan 07, 2005 | 13.39 | 13.52 | 12.86 | 13.43 | 4,195,037 | +0.71(+5.57%) |
Jan 06, 2005 | 12.47 | 12.90 | 12.13 | 12.72 | 2,857,854 | +0.34(+2.78%) |
Jan 05, 2005 | 12.61 | 12.80 | 12.35 | 12.37 | 2,350,754 | -0.34(-2.71%) |
Jan 04, 2005 | 12.87 | 13.34 | 12.44 | 12.72 | 3,685,012 | -0.19(-1.48%) |
Jan 03, 2005 | 13.97 | 14.02 | 12.44 | 12.91 | 3,734,959 | -0.94(-6.77%) |
Dec 31, 2004 | 13.25 | 14.08 | 13.02 | 13.85 | 4,123,460 | +0.56(+4.18%) |
Dec 30, 2004 | 14.45 | 14.45 | 13.28 | 13.29 | 7,297,297 | -1.87(-12.31%) |
Dec 29, 2004 | 15.31 | 15.31 | 14.82 | 15.16 | 1,552,854 | -0.11(-0.75%) |
Dec 28, 2004 | 14.62 | 15.29 | 14.59 | 15.27 | 1,939,370 | +0.76(+5.21%) |
Dec 27, 2004 | 14.61 | 14.64 | 14.36 | 14.52 | 1,482,949 | +0.17(+1.20%) |
Dec 23, 2004 | 14.55 | 14.58 | 14.26 | 14.35 | 1,583,679 | +0.03(+0.20%) |
Dec 22, 2004 | 15.22 | 15.26 | 14.29 | 14.32 | 3,095,991 | -0.71(-4.71%) |
Dec 21, 2004 | 14.36 | 15.16 | 14.36 | 15.03 | 3,715,105 | +0.67(+4.67%) |
Dec 20, 2004 | 13.69 | 14.50 | 13.69 | 14.36 | 2,791,397 | +0.83(+6.16%) |
Dec 17, 2004 | 13.62 | 13.80 | 13.43 | 13.52 | 1,796,111 | -0.11(-0.84%) |
Dec 16, 2004 | 13.26 | 13.89 | 13.13 | 13.64 | 4,764,936 | +0.78(+6.11%) |
Dec 15, 2004 | 12.28 | 12.90 | 12.24 | 12.85 | 2,107,497 | +0.63(+5.17%) |
Dec 14, 2004 | 12.35 | 12.49 | 12.01 | 12.22 | 1,714,607 | -0.04(-0.31%) |
Dec 13, 2004 | 12.07 | 12.36 | 11.96 | 12.26 | 1,286,086 | +0.41(+3.47%) |
Dec 10, 2004 | 11.47 | 11.94 | 11.34 | 11.85 | 1,551,078 | +0.38(+3.34%) |
Dec 09, 2004 | 11.39 | 11.51 | 11.15 | 11.46 | 1,634,149 | +0.07(+0.59%) |
Dec 08, 2004 | 11.64 | 11.65 | 11.10 | 11.40 | 3,343,010 | -0.28(-2.38%) |
Dec 07, 2004 | 12.63 | 12.66 | 11.57 | 11.68 | 3,140,922 | -0.74(-5.94%) |
Dec 06, 2004 | 12.34 | 12.58 | 12.16 | 12.41 | 2,175,626 | +0.09(+0.70%) |
Dec 03, 2004 | 11.24 | 12.43 | 11.24 | 12.33 | 2,852,524 | +0.75(+6.45%) |
Dec 02, 2004 | 11.91 | 11.91 | 11.05 | 11.58 | 3,039,878 | -0.54(-4.42%) |