Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.71 | 16.23 | 15.71 | 16.13 | 1,322,678 | +0.46(+2.93%) |
Feb 25, 2005 | 15.53 | 15.71 | 15.42 | 15.67 | 1,105,631 | +0.16(+1.02%) |
Feb 24, 2005 | 15.66 | 15.66 | 15.34 | 15.51 | 1,069,996 | -0.15(-0.96%) |
Feb 23, 2005 | 15.71 | 15.90 | 15.63 | 15.66 | 1,059,078 | +0.08(+0.48%) |
Feb 22, 2005 | 15.84 | 15.84 | 15.44 | 15.59 | 1,582,798 | -0.29(-1.84%) |
Feb 18, 2005 | 15.92 | 16.20 | 15.79 | 15.88 | 1,855,876 | +0.21(+1.33%) |
Feb 17, 2005 | 16.25 | 16.42 | 15.47 | 15.67 | 5,198,566 | -0.58(-3.59%) |
Feb 16, 2005 | 18.74 | 18.74 | 15.58 | 16.25 | 5,127,297 | -1.67(-9.30%) |
Feb 15, 2005 | 18.08 | 18.29 | 17.72 | 17.92 | 864,348 | -0.24(-1.33%) |
Feb 14, 2005 | 18.28 | 18.33 | 18.13 | 18.16 | 480,526 | -0.09(-0.50%) |
Feb 11, 2005 | 18.34 | 18.50 | 18.04 | 18.25 | 326,590 | -0.09(-0.50%) |
Feb 10, 2005 | 18.17 | 18.41 | 17.97 | 18.34 | 436,613 | +0.20(+1.10%) |
Feb 09, 2005 | 18.38 | 18.45 | 18.10 | 18.14 | 328,389 | -0.17(-0.91%) |
Feb 08, 2005 | 18.25 | 18.39 | 18.11 | 18.31 | 422,455 | +0.12(+0.64%) |
Feb 07, 2005 | 18.24 | 18.39 | 18.11 | 18.19 | 296,834 | -0.11(-0.59%) |
Feb 04, 2005 | 18.25 | 18.42 | 18.23 | 18.30 | 413,816 | +0.06(+0.32%) |
Feb 03, 2005 | 18.04 | 18.25 | 17.92 | 18.24 | 339,668 | +0.12(+0.64%) |
Feb 02, 2005 | 18.05 | 18.21 | 17.84 | 18.13 | 380,461 | +0.04(+0.23%) |
Feb 01, 2005 | 18.19 | 18.34 | 17.83 | 18.09 | 634,703 | +0.07(+0.42%) |
Jan 31, 2005 | 17.94 | 18.10 | 17.89 | 18.01 | 363,784 | +0.23(+1.31%) |
Jan 28, 2005 | 18.34 | 18.37 | 17.66 | 17.78 | 877,186 | -0.56(-3.05%) |
Jan 27, 2005 | 17.99 | 18.39 | 17.85 | 18.34 | 458,929 | +0.27(+1.48%) |
Jan 26, 2005 | 18.06 | 18.08 | 17.77 | 18.07 | 514,721 | +0.18(+1.02%) |
Jan 25, 2005 | 17.82 | 18.01 | 17.70 | 17.89 | 460,969 | +0.06(+0.33%) |
Jan 24, 2005 | 18.21 | 18.29 | 17.81 | 17.83 | 796,318 | -0.33(-1.79%) |
Jan 21, 2005 | 18.29 | 18.42 | 18.09 | 18.15 | 587,430 | -0.10(-0.55%) |
Jan 20, 2005 | 18.35 | 18.50 | 18.24 | 18.25 | 983,609 | -0.19(-1.04%) |
Jan 19, 2005 | 18.36 | 18.75 | 18.34 | 18.44 | 726,249 | +0.06(+0.32%) |
Jan 18, 2005 | 18.04 | 18.44 | 17.84 | 18.39 | 694,693 | +0.25(+1.38%) |
Jan 14, 2005 | 17.99 | 18.23 | 17.92 | 18.14 | 414,056 | +0.18(+1.02%) |
Jan 13, 2005 | 18.09 | 18.20 | 17.83 | 17.95 | 846,230 | +0.00(+0.00%) |
Jan 12, 2005 | 17.96 | 17.99 | 17.63 | 17.95 | 810,596 | +0.02(+0.14%) |
Jan 11, 2005 | 17.42 | 18.17 | 17.42 | 17.93 | 1,167,901 | +0.55(+3.16%) |
Jan 10, 2005 | 17.21 | 17.59 | 17.16 | 17.38 | 606,507 | +0.10(+0.58%) |
Jan 07, 2005 | 17.07 | 17.38 | 16.96 | 17.28 | 791,159 | +0.31(+1.82%) |
Jan 06, 2005 | 17.26 | 17.34 | 16.84 | 16.97 | 640,582 | -0.29(-1.69%) |
Jan 05, 2005 | 17.44 | 17.59 | 17.21 | 17.26 | 441,892 | -0.12(-0.67%) |
Jan 04, 2005 | 17.62 | 17.76 | 17.21 | 17.38 | 473,927 | -0.26(-1.46%) |
Jan 03, 2005 | 17.97 | 18.04 | 17.56 | 17.64 | 982,410 | -0.33(-1.81%) |
Dec 31, 2004 | 18.14 | 18.14 | 17.89 | 17.96 | 570,512 | -0.18(-0.96%) |
Dec 30, 2004 | 18.20 | 18.42 | 18.14 | 18.14 | 260,120 | -0.09(-0.50%) |
Dec 29, 2004 | 18.43 | 18.43 | 18.18 | 18.23 | 367,743 | -0.20(-1.09%) |
Dec 28, 2004 | 18.17 | 18.44 | 18.13 | 18.43 | 361,624 | +0.28(+1.51%) |
Dec 27, 2004 | 18.43 | 18.55 | 18.01 | 18.15 | 435,413 | -0.29(-1.58%) |
Dec 23, 2004 | 18.59 | 18.60 | 18.25 | 18.44 | 507,762 | -0.23(-1.25%) |
Dec 22, 2004 | 18.28 | 18.74 | 18.28 | 18.68 | 1,186,138 | +0.50(+2.75%) |
Dec 21, 2004 | 17.53 | 18.26 | 17.53 | 18.18 | 813,115 | +0.73(+4.20%) |
Dec 20, 2004 | 17.29 | 17.51 | 17.21 | 17.44 | 373,143 | +0.15(+0.87%) |
Dec 17, 2004 | 17.46 | 17.57 | 17.24 | 17.29 | 739,087 | -0.17(-0.95%) |
Dec 16, 2004 | 17.54 | 17.60 | 17.36 | 17.46 | 451,251 | -0.14(-0.80%) |
Dec 15, 2004 | 17.17 | 17.63 | 17.09 | 17.60 | 530,079 | +0.36(+2.08%) |
Dec 14, 2004 | 17.09 | 17.35 | 17.06 | 17.24 | 757,204 | +0.16(+0.93%) |
Dec 13, 2004 | 17.49 | 17.49 | 16.93 | 17.09 | 1,160,702 | -0.38(-2.19%) |
Dec 10, 2004 | 17.46 | 17.61 | 17.37 | 17.47 | 815,155 | -0.07(-0.38%) |
Dec 09, 2004 | 17.28 | 17.62 | 17.10 | 17.54 | 613,706 | +0.05(+0.29%) |
Dec 08, 2004 | 17.42 | 17.62 | 17.22 | 17.49 | 723,249 | +0.07(+0.43%) |
Dec 07, 2004 | 17.27 | 17.60 | 17.15 | 17.41 | 681,855 | +0.12(+0.67%) |
Dec 06, 2004 | 17.56 | 17.56 | 17.29 | 17.29 | 497,204 | -0.29(-1.66%) |
Dec 03, 2004 | 17.34 | 17.81 | 17.19 | 17.59 | 729,728 | +0.27(+1.54%) |
Dec 02, 2004 | 17.45 | 17.48 | 17.28 | 17.32 | 366,424 | -0.13(-0.76%) |