Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.80 | 19.20 | 18.46 | 18.55 | 886,454 | -0.21(-1.13%) |
Feb 25, 2005 | 18.19 | 18.76 | 18.17 | 18.76 | 588,027 | +0.53(+2.93%) |
Feb 24, 2005 | 18.39 | 18.39 | 18.12 | 18.23 | 614,701 | -0.10(-0.56%) |
Feb 23, 2005 | 18.15 | 18.33 | 17.68 | 18.33 | 932,180 | +0.18(+0.98%) |
Feb 22, 2005 | 18.65 | 18.66 | 18.09 | 18.15 | 1,084,001 | -0.53(-2.86%) |
Feb 18, 2005 | 18.60 | 18.70 | 18.60 | 18.69 | 522,446 | +0.13(+0.71%) |
Feb 17, 2005 | 18.67 | 18.82 | 18.45 | 18.55 | 456,463 | -0.14(-0.76%) |
Feb 16, 2005 | 18.60 | 18.86 | 18.58 | 18.70 | 379,249 | +0.10(+0.52%) |
Feb 15, 2005 | 18.81 | 18.93 | 18.45 | 18.60 | 381,656 | -0.23(-1.22%) |
Feb 14, 2005 | 18.71 | 18.97 | 18.57 | 18.83 | 584,819 | +0.11(+0.57%) |
Feb 11, 2005 | 18.35 | 18.95 | 18.04 | 18.72 | 811,446 | +0.25(+1.34%) |
Feb 10, 2005 | 19.32 | 19.37 | 18.24 | 18.47 | 2,388,412 | -0.87(-4.51%) |
Feb 09, 2005 | 19.24 | 19.82 | 19.24 | 19.35 | 581,209 | +0.13(+0.66%) |
Feb 08, 2005 | 19.23 | 19.45 | 18.51 | 19.22 | 293,211 | -0.05(-0.27%) |
Feb 07, 2005 | 19.46 | 19.61 | 19.05 | 19.27 | 616,306 | -0.30(-1.53%) |
Feb 04, 2005 | 19.38 | 19.77 | 19.38 | 19.57 | 1,434,772 | -0.10(-0.52%) |
Feb 03, 2005 | 19.32 | 19.83 | 19.20 | 19.67 | 2,039,044 | +0.40(+2.06%) |
Feb 02, 2005 | 18.77 | 19.29 | 18.77 | 19.28 | 789,585 | +0.53(+2.82%) |
Feb 01, 2005 | 18.69 | 18.91 | 18.64 | 18.75 | 863,189 | +0.07(+0.40%) |
Jan 31, 2005 | 18.40 | 18.73 | 18.30 | 18.67 | 627,938 | +0.27(+1.49%) |
Jan 28, 2005 | 18.38 | 18.41 | 18.05 | 18.40 | 572,384 | +0.02(+0.12%) |
Jan 27, 2005 | 17.88 | 18.58 | 17.86 | 18.38 | 1,051,912 | +0.50(+2.80%) |
Jan 26, 2005 | 17.75 | 17.93 | 17.47 | 17.88 | 231,240 | +0.14(+0.80%) |
Jan 25, 2005 | 17.80 | 17.98 | 17.69 | 17.73 | 497,376 | -0.05(-0.27%) |
Jan 24, 2005 | 17.58 | 17.99 | 17.56 | 17.78 | 834,109 | +0.15(+0.88%) |
Jan 21, 2005 | 17.26 | 17.74 | 17.26 | 17.63 | 639,971 | +0.27(+1.57%) |
Jan 20, 2005 | 17.08 | 17.44 | 17.08 | 17.35 | 996,157 | -0.10(-0.56%) |
Jan 19, 2005 | 17.39 | 17.80 | 17.29 | 17.45 | 511,215 | -0.12(-0.71%) |
Jan 18, 2005 | 17.67 | 18.26 | 17.48 | 17.58 | 1,766,289 | -0.10(-0.55%) |
Jan 14, 2005 | 17.07 | 17.79 | 16.78 | 17.67 | 2,185,249 | +0.58(+3.41%) |
Jan 13, 2005 | 16.33 | 17.33 | 16.32 | 17.09 | 2,652,944 | +0.89(+5.48%) |
Jan 12, 2005 | 15.74 | 16.23 | 15.73 | 16.20 | 812,248 | +0.50(+3.19%) |
Jan 11, 2005 | 15.80 | 15.80 | 15.56 | 15.70 | 388,274 | -0.11(-0.71%) |
Jan 10, 2005 | 15.73 | 15.88 | 15.55 | 15.81 | 617,108 | +0.10(+0.67%) |
Jan 07, 2005 | 15.88 | 15.88 | 15.53 | 15.71 | 389,478 | -0.16(-0.99%) |
Jan 06, 2005 | 15.62 | 16.09 | 15.56 | 15.87 | 359,996 | +0.28(+1.79%) |
Jan 05, 2005 | 15.54 | 15.74 | 15.46 | 15.59 | 633,754 | +0.04(+0.27%) |
Jan 04, 2005 | 15.45 | 15.64 | 15.22 | 15.54 | 852,359 | +0.10(+0.63%) |
Jan 03, 2005 | 15.77 | 15.79 | 15.39 | 15.45 | 925,161 | -0.43(-2.73%) |
Dec 31, 2004 | 15.73 | 15.98 | 15.71 | 15.88 | 747,469 | +0.16(+1.03%) |
Dec 30, 2004 | 15.48 | 15.84 | 15.21 | 15.72 | 528,663 | +0.14(+0.91%) |
Dec 29, 2004 | 15.63 | 15.70 | 15.46 | 15.58 | 197,346 | +0.03(+0.21%) |
Dec 28, 2004 | 15.26 | 15.58 | 15.21 | 15.54 | 401,110 | +0.46(+3.06%) |
Dec 27, 2004 | 15.17 | 15.20 | 14.83 | 15.08 | 607,882 | -0.09(-0.58%) |
Dec 23, 2004 | 15.03 | 15.56 | 14.98 | 15.17 | 925,963 | -0.31(-2.01%) |
Dec 22, 2004 | 16.19 | 16.19 | 15.48 | 15.48 | 565,966 | -0.65(-4.02%) |
Dec 21, 2004 | 15.96 | 16.19 | 15.58 | 16.13 | 407,528 | +0.00(+0.00%) |
Dec 20, 2004 | 16.33 | 16.45 | 15.83 | 16.13 | 601,866 | +0.00(+0.00%) |
Dec 17, 2004 | 16.08 | 16.21 | 15.65 | 16.13 | 803,223 | +0.37(+2.37%) |
Dec 16, 2004 | 15.71 | 16.09 | 15.56 | 15.76 | 1,100,847 | +0.05(+0.32%) |
Dec 15, 2004 | 15.41 | 15.96 | 15.21 | 15.71 | 1,607,650 | +0.30(+1.94%) |
Dec 14, 2004 | 15.21 | 15.52 | 14.78 | 15.41 | 3,991,048 | +2.11(+15.84%) |
Dec 13, 2004 | 13.15 | 13.34 | 12.85 | 13.30 | 1,891,837 | +0.15(+1.14%) |
Dec 10, 2004 | 12.88 | 13.59 | 12.84 | 13.15 | 2,415,286 | +0.06(+0.48%) |
Dec 09, 2004 | 13.03 | 13.38 | 12.22 | 13.09 | 7,164,835 | -1.00(-7.08%) |
Dec 08, 2004 | 13.41 | 14.46 | 13.19 | 14.09 | 1,539,863 | +0.50(+3.67%) |
Dec 07, 2004 | 13.97 | 14.26 | 13.39 | 13.59 | 1,800,183 | -0.41(-2.94%) |
Dec 06, 2004 | 15.00 | 15.00 | 13.77 | 14.00 | 3,029,988 | -0.91(-6.12%) |
Dec 03, 2004 | 15.31 | 15.42 | 14.73 | 14.91 | 4,439,490 | -0.51(-3.30%) |
Dec 02, 2004 | 15.53 | 15.96 | 14.94 | 15.42 | 2,027,813 | -0.11(-0.72%) |