Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.28 | 18.30 | 18.03 | 18.11 | 1,341,219 | -0.08(-0.44%) |
Feb 25, 2005 | 17.95 | 18.21 | 17.87 | 18.19 | 932,213 | +0.32(+1.77%) |
Feb 24, 2005 | 17.78 | 17.90 | 17.66 | 17.87 | 544,498 | +0.09(+0.49%) |
Feb 23, 2005 | 17.83 | 18.00 | 17.76 | 17.78 | 781,832 | +0.07(+0.38%) |
Feb 22, 2005 | 18.05 | 18.05 | 17.56 | 17.72 | 1,273,176 | -0.16(-0.90%) |
Feb 18, 2005 | 17.95 | 18.03 | 17.71 | 17.88 | 688,030 | -0.07(-0.41%) |
Feb 17, 2005 | 18.03 | 18.12 | 17.93 | 17.95 | 675,374 | -0.07(-0.41%) |
Feb 16, 2005 | 18.11 | 18.13 | 17.94 | 18.03 | 818,906 | -0.01(-0.04%) |
Feb 15, 2005 | 17.62 | 18.11 | 17.62 | 18.03 | 899,754 | +0.37(+2.09%) |
Feb 14, 2005 | 17.53 | 17.72 | 17.43 | 17.66 | 705,003 | +0.22(+1.27%) |
Feb 11, 2005 | 17.40 | 17.54 | 17.25 | 17.44 | 1,045,668 | +0.14(+0.82%) |
Feb 10, 2005 | 17.40 | 17.42 | 17.29 | 17.30 | 746,246 | +0.00(+0.00%) |
Feb 09, 2005 | 17.35 | 17.45 | 17.21 | 17.30 | 648,722 | -0.05(-0.31%) |
Feb 08, 2005 | 17.29 | 17.44 | 17.26 | 17.35 | 755,180 | +0.09(+0.55%) |
Feb 07, 2005 | 17.27 | 17.46 | 17.17 | 17.26 | 1,284,491 | +0.11(+0.67%) |
Feb 04, 2005 | 16.97 | 17.19 | 16.93 | 17.15 | 672,694 | +0.27(+1.59%) |
Feb 03, 2005 | 16.89 | 16.98 | 16.76 | 16.88 | 1,186,520 | +0.00(+0.00%) |
Feb 02, 2005 | 17.03 | 17.06 | 16.80 | 16.88 | 558,791 | -0.02(-0.12%) |
Feb 01, 2005 | 16.81 | 17.01 | 16.75 | 16.90 | 1,235,208 | +0.09(+0.52%) |
Jan 31, 2005 | 16.52 | 16.82 | 16.52 | 16.81 | 517,102 | +0.36(+2.20%) |
Jan 28, 2005 | 16.45 | 16.66 | 16.29 | 16.45 | 861,787 | -0.07(-0.41%) |
Jan 27, 2005 | 16.32 | 16.54 | 16.28 | 16.52 | 743,269 | +0.17(+1.07%) |
Jan 26, 2005 | 16.31 | 16.38 | 16.21 | 16.34 | 799,699 | +0.03(+0.21%) |
Jan 25, 2005 | 16.45 | 16.70 | 16.28 | 16.31 | 1,037,628 | -0.08(-0.49%) |
Jan 24, 2005 | 16.27 | 16.54 | 16.27 | 16.39 | 692,050 | +0.03(+0.21%) |
Jan 21, 2005 | 16.50 | 16.60 | 16.23 | 16.35 | 1,135,004 | -0.15(-0.94%) |
Jan 20, 2005 | 16.76 | 16.92 | 16.35 | 16.51 | 1,766,306 | -0.38(-2.27%) |
Jan 19, 2005 | 16.87 | 17.13 | 16.83 | 16.89 | 927,597 | -0.05(-0.28%) |
Jan 18, 2005 | 16.66 | 17.12 | 16.66 | 16.94 | 1,071,427 | -16.91(-49.96%) |
Jan 14, 2005 | 33.39 | 34.08 | 33.39 | 33.85 | 572,341 | +0.46(+1.39%) |
Jan 13, 2005 | 33.75 | 33.84 | 33.38 | 33.39 | 566,534 | -0.48(-1.41%) |
Jan 12, 2005 | 33.92 | 34.10 | 33.62 | 33.86 | 547,922 | -0.13(-0.38%) |
Jan 11, 2005 | 33.92 | 34.17 | 33.84 | 33.99 | 490,897 | +0.03(+0.08%) |
Jan 10, 2005 | 33.58 | 34.24 | 33.33 | 33.96 | 367,614 | +0.44(+1.32%) |
Jan 07, 2005 | 33.75 | 33.96 | 33.42 | 33.52 | 427,022 | -0.23(-0.68%) |
Jan 06, 2005 | 33.27 | 33.96 | 33.25 | 33.75 | 724,210 | +0.47(+1.41%) |
Jan 05, 2005 | 33.62 | 33.68 | 33.27 | 33.28 | 778,556 | -0.34(-1.00%) |
Jan 04, 2005 | 34.71 | 34.71 | 33.59 | 33.62 | 884,567 | -1.09(-3.15%) |
Jan 03, 2005 | 35.03 | 35.19 | 34.66 | 34.71 | 482,410 | -0.32(-0.90%) |
Dec 31, 2004 | 34.96 | 35.19 | 34.92 | 35.03 | 172,268 | +0.00(+0.00%) |
Dec 30, 2004 | 34.94 | 35.11 | 34.91 | 35.03 | 164,823 | +0.17(+0.50%) |
Dec 29, 2004 | 34.76 | 34.92 | 34.66 | 34.85 | 181,052 | +0.09(+0.27%) |
Dec 28, 2004 | 34.58 | 34.76 | 34.47 | 34.76 | 239,269 | +0.35(+1.01%) |
Dec 27, 2004 | 34.76 | 34.76 | 34.35 | 34.41 | 253,563 | -0.36(-1.04%) |
Dec 23, 2004 | 34.66 | 34.94 | 34.64 | 34.77 | 251,180 | +0.04(+0.12%) |
Dec 22, 2004 | 34.12 | 34.80 | 34.12 | 34.73 | 483,005 | +0.54(+1.59%) |
Dec 21, 2004 | 34.08 | 34.30 | 33.88 | 34.19 | 519,186 | +0.10(+0.30%) |
Dec 20, 2004 | 34.19 | 34.35 | 34.06 | 34.09 | 535,118 | -0.02(-0.06%) |
Dec 17, 2004 | 34.02 | 34.37 | 33.99 | 34.11 | 402,753 | +0.03(+0.08%) |
Dec 16, 2004 | 34.19 | 34.23 | 33.80 | 34.08 | 390,692 | +0.01(+0.04%) |
Dec 15, 2004 | 33.78 | 34.17 | 33.76 | 34.06 | 358,085 | +0.12(+0.36%) |
Dec 14, 2004 | 33.45 | 34.02 | 33.41 | 33.94 | 227,804 | +0.50(+1.49%) |
Dec 13, 2004 | 33.31 | 33.57 | 33.27 | 33.45 | 216,042 | +0.13(+0.40%) |
Dec 10, 2004 | 33.21 | 33.43 | 33.11 | 33.31 | 375,803 | +0.01(+0.04%) |
Dec 09, 2004 | 33.08 | 33.36 | 32.78 | 33.30 | 414,366 | +0.06(+0.18%) |
Dec 08, 2004 | 32.78 | 33.35 | 32.74 | 33.24 | 445,931 | +0.52(+1.58%) |
Dec 07, 2004 | 32.93 | 33.29 | 32.72 | 32.72 | 371,932 | -0.26(-0.77%) |
Dec 06, 2004 | 32.71 | 33.16 | 32.41 | 32.98 | 430,298 | +0.30(+0.92%) |
Dec 03, 2004 | 32.67 | 33.02 | 32.51 | 32.67 | 372,527 | -0.07(-0.20%) |
Dec 02, 2004 | 32.71 | 32.89 | 32.57 | 32.74 | 359,574 | +0.03(+0.10%) |