Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.63 | 16.63 | 15.85 | 15.93 | 3,330,367 | -0.29(-1.81%) |
Feb 25, 2005 | 16.50 | 16.89 | 15.87 | 16.22 | 26,373,824 | +2.21(+15.80%) |
Feb 24, 2005 | 14.08 | 14.28 | 13.87 | 14.01 | 1,446,016 | -0.24(-1.69%) |
Feb 23, 2005 | 14.03 | 14.63 | 13.87 | 14.25 | 2,492,680 | +0.37(+2.69%) |
Feb 22, 2005 | 14.45 | 14.77 | 13.87 | 13.87 | 3,603,082 | -0.80(-5.45%) |
Feb 18, 2005 | 14.88 | 15.12 | 14.67 | 14.67 | 1,791,169 | -0.19(-1.30%) |
Feb 17, 2005 | 15.27 | 15.47 | 14.80 | 14.87 | 2,845,951 | -0.39(-2.58%) |
Feb 16, 2005 | 15.24 | 15.60 | 14.87 | 15.26 | 2,827,183 | -0.07(-0.48%) |
Feb 15, 2005 | 15.43 | 15.76 | 15.13 | 15.33 | 4,249,242 | -0.10(-0.65%) |
Feb 14, 2005 | 15.09 | 15.82 | 14.94 | 15.43 | 7,164,187 | +0.43(+2.89%) |
Feb 11, 2005 | 15.42 | 15.50 | 14.58 | 15.00 | 7,213,185 | -0.12(-0.79%) |
Feb 10, 2005 | 16.03 | 16.31 | 14.33 | 15.12 | 28,681,872 | -2.13(-12.36%) |
Feb 09, 2005 | 21.67 | 21.69 | 16.98 | 17.25 | 38,096,176 | -4.95(-22.31%) |
Feb 08, 2005 | 22.53 | 23.25 | 22.09 | 22.21 | 4,567,000 | +0.01(+0.03%) |
Feb 07, 2005 | 25.73 | 25.78 | 22.12 | 22.20 | 10,097,139 | -4.15(-15.76%) |
Feb 04, 2005 | 24.23 | 27.46 | 24.10 | 26.35 | 6,787,362 | +2.37(+9.87%) |
Feb 03, 2005 | 24.55 | 24.84 | 23.91 | 23.99 | 1,933,522 | -0.97(-3.87%) |
Feb 02, 2005 | 25.45 | 25.87 | 24.60 | 24.95 | 1,726,962 | -0.34(-1.33%) |
Feb 01, 2005 | 24.67 | 25.58 | 24.55 | 25.29 | 1,917,049 | +0.58(+2.33%) |
Jan 31, 2005 | 24.82 | 25.31 | 24.46 | 24.71 | 1,731,841 | +0.50(+2.06%) |
Jan 28, 2005 | 25.02 | 25.23 | 23.77 | 24.21 | 1,434,564 | -0.71(-2.84%) |
Jan 27, 2005 | 24.37 | 25.45 | 24.34 | 24.92 | 1,902,234 | +0.48(+1.96%) |
Jan 26, 2005 | 25.57 | 26.11 | 24.23 | 24.44 | 2,533,798 | -0.25(-1.00%) |
Jan 25, 2005 | 24.09 | 24.79 | 24.07 | 24.69 | 1,758,789 | +0.71(+2.95%) |
Jan 24, 2005 | 24.57 | 24.83 | 23.77 | 23.98 | 2,818,165 | -0.56(-2.28%) |
Jan 21, 2005 | 23.38 | 25.00 | 23.33 | 24.54 | 16,022,416 | +4.39(+21.77%) |
Jan 20, 2005 | 20.10 | 20.80 | 19.83 | 20.15 | 2,834,445 | +0.15(+0.77%) |
Jan 19, 2005 | 20.39 | 20.45 | 20.00 | 20.00 | 1,421,539 | -0.17(-0.86%) |
Jan 18, 2005 | 19.27 | 20.33 | 18.92 | 20.17 | 1,168,666 | +0.97(+5.03%) |
Jan 14, 2005 | 19.81 | 20.13 | 18.83 | 19.21 | 1,623,607 | -0.59(-3.00%) |
Jan 13, 2005 | 20.32 | 20.99 | 19.67 | 19.80 | 3,325,192 | +0.15(+0.75%) |
Jan 12, 2005 | 19.08 | 19.87 | 18.15 | 19.65 | 3,185,461 | +1.03(+5.55%) |
Jan 11, 2005 | 19.35 | 19.67 | 18.35 | 18.62 | 1,750,497 | -0.61(-3.19%) |
Jan 10, 2005 | 18.50 | 19.89 | 18.40 | 19.23 | 3,643,011 | +1.50(+8.46%) |
Jan 07, 2005 | 18.67 | 18.83 | 17.31 | 17.73 | 3,260,989 | -0.92(-4.93%) |
Jan 06, 2005 | 19.33 | 19.55 | 18.61 | 18.65 | 1,144,081 | -0.68(-3.52%) |
Jan 05, 2005 | 19.61 | 20.32 | 19.10 | 19.33 | 1,257,739 | -0.47(-2.36%) |
Jan 04, 2005 | 19.53 | 20.14 | 19.51 | 19.80 | 900,718 | +0.16(+0.81%) |
Jan 03, 2005 | 20.45 | 20.50 | 18.92 | 19.64 | 1,456,462 | -0.75(-3.66%) |
Dec 31, 2004 | 20.64 | 20.79 | 20.27 | 20.39 | 433,200 | -0.32(-1.55%) |
Dec 30, 2004 | 20.84 | 20.96 | 20.35 | 20.71 | 525,300 | -0.15(-0.70%) |
Dec 29, 2004 | 20.92 | 21.10 | 20.43 | 20.85 | 519,450 | -0.07(-0.32%) |
Dec 28, 2004 | 20.63 | 20.97 | 20.35 | 20.92 | 924,150 | +0.53(+2.62%) |
Dec 27, 2004 | 20.75 | 21.17 | 20.23 | 20.39 | 785,550 | -0.44(-2.11%) |
Dec 23, 2004 | 20.25 | 20.93 | 20.20 | 20.83 | 585,150 | +0.45(+2.19%) |
Dec 22, 2004 | 20.56 | 21.11 | 20.21 | 20.38 | 882,900 | -0.30(-1.45%) |
Dec 21, 2004 | 20.39 | 21.06 | 20.08 | 20.68 | 1,077,300 | +0.37(+1.81%) |
Dec 20, 2004 | 21.73 | 21.98 | 19.33 | 20.31 | 3,234,900 | -1.53(-7.02%) |
Dec 17, 2004 | 21.94 | 22.33 | 21.68 | 21.85 | 897,750 | -0.25(-1.15%) |
Dec 16, 2004 | 22.79 | 22.79 | 21.84 | 22.10 | 853,050 | -0.48(-2.13%) |
Dec 15, 2004 | 22.74 | 22.81 | 22.35 | 22.58 | 736,350 | +0.09(+0.39%) |
Dec 14, 2004 | 22.38 | 22.81 | 22.01 | 22.49 | 884,850 | +0.04(+0.18%) |
Dec 13, 2004 | 22.48 | 22.60 | 21.86 | 22.45 | 716,550 | +0.33(+1.51%) |
Dec 10, 2004 | 21.73 | 22.57 | 21.63 | 22.12 | 1,047,300 | +0.65(+3.04%) |
Dec 09, 2004 | 21.59 | 21.78 | 21.00 | 21.47 | 877,500 | -0.03(-0.15%) |
Dec 08, 2004 | 21.67 | 22.10 | 20.93 | 21.50 | 1,594,500 | -0.13(-0.62%) |
Dec 07, 2004 | 23.76 | 23.79 | 21.37 | 21.63 | 1,859,850 | -1.98(-8.39%) |
Dec 06, 2004 | 23.65 | 23.81 | 22.91 | 23.61 | 1,314,000 | +0.49(+2.13%) |
Dec 03, 2004 | 23.22 | 23.65 | 22.50 | 23.12 | 1,173,900 | -0.09(-0.40%) |
Dec 02, 2004 | 24.23 | 24.33 | 23.11 | 23.21 | 2,205,300 | -0.85(-3.52%) |