Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.60 | 21.99 | 21.35 | 21.60 | 100,315 | -0.13(-0.59%) |
Feb 25, 2005 | 22.24 | 23.20 | 21.60 | 21.73 | 168,007 | -0.34(-1.55%) |
Feb 24, 2005 | 21.88 | 22.70 | 21.51 | 22.07 | 93,572 | +0.08(+0.36%) |
Feb 23, 2005 | 22.50 | 22.69 | 21.11 | 21.99 | 104,143 | -0.29(-1.30%) |
Feb 22, 2005 | 23.12 | 23.78 | 22.22 | 22.28 | 221,302 | -0.26(-1.15%) |
Feb 18, 2005 | 22.41 | 23.20 | 22.30 | 22.54 | 108,739 | -0.03(-0.13%) |
Feb 17, 2005 | 23.42 | 25.12 | 22.05 | 22.57 | 490,788 | -0.83(-3.55%) |
Feb 16, 2005 | 21.37 | 23.95 | 21.10 | 23.40 | 493,981 | +1.55(+7.09%) |
Feb 15, 2005 | 21.55 | 22.59 | 20.95 | 21.85 | 183,143 | +0.60(+2.82%) |
Feb 14, 2005 | 21.41 | 21.69 | 20.40 | 21.25 | 127,814 | +0.28(+1.34%) |
Feb 11, 2005 | 20.09 | 21.49 | 20.09 | 20.97 | 151,750 | +0.70(+3.45%) |
Feb 10, 2005 | 21.00 | 21.30 | 20.11 | 20.27 | 148,450 | -0.34(-1.65%) |
Feb 09, 2005 | 22.32 | 22.47 | 20.12 | 20.61 | 207,170 | -1.66(-7.45%) |
Feb 08, 2005 | 22.95 | 22.98 | 21.37 | 22.27 | 331,202 | -0.65(-2.84%) |
Feb 07, 2005 | 20.20 | 22.93 | 20.14 | 22.92 | 660,114 | +2.58(+12.68%) |
Feb 04, 2005 | 20.44 | 20.63 | 19.95 | 20.34 | 88,932 | +0.23(+1.14%) |
Feb 03, 2005 | 20.63 | 20.65 | 19.81 | 20.11 | 63,298 | -0.43(-2.09%) |
Feb 02, 2005 | 20.81 | 21.00 | 20.18 | 20.54 | 125,334 | -0.04(-0.19%) |
Feb 01, 2005 | 21.15 | 21.33 | 20.21 | 20.58 | 114,934 | -0.55(-2.60%) |
Jan 31, 2005 | 21.27 | 21.97 | 20.70 | 21.13 | 211,607 | +0.58(+2.82%) |
Jan 28, 2005 | 20.14 | 20.65 | 19.80 | 20.55 | 124,076 | +0.00(+0.00%) |
Jan 27, 2005 | 20.39 | 20.87 | 19.74 | 20.55 | 143,408 | +0.42(+2.09%) |
Jan 26, 2005 | 21.30 | 21.31 | 19.70 | 20.13 | 211,044 | -1.03(-4.87%) |
Jan 25, 2005 | 22.00 | 22.00 | 20.68 | 21.16 | 141,977 | -0.54(-2.48%) |
Jan 24, 2005 | 21.81 | 22.69 | 21.47 | 21.70 | 251,925 | -0.10(-0.46%) |
Jan 21, 2005 | 23.00 | 23.84 | 21.45 | 21.80 | 365,563 | -0.95(-4.17%) |
Jan 20, 2005 | 20.58 | 23.09 | 20.53 | 22.75 | 297,995 | +1.70(+8.07%) |
Jan 19, 2005 | 20.98 | 21.44 | 20.30 | 21.05 | 176,003 | +0.35(+1.69%) |
Jan 18, 2005 | 20.85 | 21.47 | 20.00 | 20.70 | 342,030 | +0.37(+1.82%) |
Jan 14, 2005 | 20.54 | 21.29 | 20.00 | 20.33 | 188,177 | +0.35(+1.75%) |
Jan 13, 2005 | 19.01 | 20.50 | 18.72 | 19.98 | 239,562 | +0.76(+3.95%) |
Jan 12, 2005 | 19.59 | 19.97 | 18.15 | 19.22 | 383,035 | -0.75(-3.76%) |
Jan 11, 2005 | 21.60 | 22.00 | 18.20 | 19.97 | 1,013,749 | -2.26(-10.17%) |
Jan 10, 2005 | 25.20 | 27.30 | 21.51 | 22.23 | 1,680,356 | -2.15(-8.82%) |
Jan 07, 2005 | 21.88 | 24.45 | 21.51 | 24.38 | 727,792 | +2.38(+10.82%) |
Jan 06, 2005 | 22.00 | 22.17 | 20.30 | 22.00 | 211,774 | +0.33(+1.52%) |
Jan 05, 2005 | 19.75 | 21.92 | 19.75 | 21.67 | 465,423 | +1.48(+7.33%) |
Jan 04, 2005 | 21.01 | 21.79 | 19.23 | 20.19 | 445,878 | -1.20(-5.61%) |
Jan 03, 2005 | 24.50 | 24.90 | 20.81 | 21.39 | 989,775 | -0.76(-3.43%) |
Dec 31, 2004 | 20.46 | 23.25 | 19.88 | 22.15 | 436,200 | +1.97(+9.76%) |
Dec 30, 2004 | 21.37 | 21.37 | 19.46 | 20.18 | 214,000 | -0.72(-3.44%) |
Dec 29, 2004 | 21.60 | 22.68 | 20.66 | 20.90 | 226,600 | -0.70(-3.24%) |
Dec 28, 2004 | 20.95 | 22.45 | 20.16 | 21.60 | 285,300 | +1.13(+5.52%) |
Dec 27, 2004 | 18.51 | 21.30 | 18.51 | 20.47 | 382,100 | +2.44(+13.54%) |
Dec 23, 2004 | 17.80 | 18.26 | 17.54 | 18.03 | 95,200 | +0.38(+2.15%) |
Dec 22, 2004 | 18.66 | 18.86 | 17.27 | 17.65 | 198,400 | -0.71(-3.87%) |
Dec 21, 2004 | 16.35 | 19.00 | 16.35 | 18.36 | 438,500 | +3.06(+20.00%) |
Dec 20, 2004 | 15.78 | 16.02 | 15.15 | 15.30 | 72,300 | -0.24(-1.54%) |
Dec 17, 2004 | 15.06 | 15.81 | 15.06 | 15.54 | 52,600 | +0.40(+2.64%) |
Dec 16, 2004 | 15.15 | 15.25 | 15.00 | 15.14 | 27,200 | -0.01(-0.07%) |
Dec 15, 2004 | 14.44 | 15.25 | 13.90 | 15.15 | 59,700 | +1.21(+8.68%) |
Dec 14, 2004 | 14.40 | 14.48 | 13.51 | 13.94 | 23,000 | -0.15(-1.06%) |
Dec 13, 2004 | 13.64 | 14.49 | 13.35 | 14.09 | 135,400 | +0.09(+0.64%) |
Dec 10, 2004 | 14.30 | 14.73 | 13.85 | 14.00 | 55,900 | +0.00(+0.00%) |
Dec 09, 2004 | 13.99 | 14.13 | 13.50 | 14.00 | 28,600 | +0.00(+0.00%) |
Dec 08, 2004 | 15.12 | 15.12 | 13.76 | 14.00 | 41,800 | -0.14(-0.99%) |
Dec 07, 2004 | 14.57 | 14.57 | 14.04 | 14.14 | 238,400 | +0.13(+0.93%) |
Dec 06, 2004 | 14.40 | 14.89 | 13.77 | 14.01 | 61,800 | -0.88(-5.91%) |
Dec 03, 2004 | 14.55 | 15.29 | 14.30 | 14.89 | 60,400 | -0.18(-1.19%) |
Dec 02, 2004 | 15.27 | 15.55 | 14.56 | 15.07 | 55,300 | -0.20(-1.31%) |