Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.66 | 24.57 | 22.49 | 23.70 | 88,936 | +0.38(+1.63%) |
Feb 25, 2005 | 23.41 | 23.41 | 22.76 | 23.32 | 50,379 | -0.09(-0.39%) |
Feb 24, 2005 | 24.06 | 24.06 | 23.38 | 23.41 | 22,873 | -0.28(-1.18%) |
Feb 23, 2005 | 23.68 | 24.66 | 22.84 | 23.69 | 97,410 | -0.80(-3.28%) |
Feb 22, 2005 | 25.47 | 25.80 | 23.90 | 24.50 | 91,931 | -0.97(-3.81%) |
Feb 18, 2005 | 25.48 | 25.80 | 24.67 | 25.47 | 72,122 | -0.25(-0.97%) |
Feb 17, 2005 | 24.80 | 26.35 | 22.76 | 25.72 | 258,210 | -0.38(-1.45%) |
Feb 16, 2005 | 26.68 | 27.65 | 25.80 | 26.10 | 196,818 | -0.61(-2.27%) |
Feb 15, 2005 | 26.47 | 26.79 | 25.65 | 26.71 | 217,312 | +1.35(+5.33%) |
Feb 14, 2005 | 24.09 | 25.36 | 23.97 | 25.36 | 178,574 | +1.62(+6.84%) |
Feb 11, 2005 | 23.88 | 24.23 | 23.25 | 23.73 | 60,837 | +0.05(+0.19%) |
Feb 10, 2005 | 23.76 | 24.09 | 23.43 | 23.69 | 51,543 | +0.00(+0.00%) |
Feb 09, 2005 | 23.14 | 24.28 | 23.14 | 23.69 | 77,292 | +0.32(+1.36%) |
Feb 08, 2005 | 22.65 | 24.22 | 22.60 | 23.37 | 148,626 | +1.16(+5.23%) |
Feb 07, 2005 | 21.49 | 22.87 | 21.36 | 22.21 | 51,034 | +0.87(+4.09%) |
Feb 04, 2005 | 20.68 | 21.62 | 19.78 | 21.33 | 127,513 | +0.23(+1.07%) |
Feb 03, 2005 | 21.05 | 21.34 | 20.89 | 21.11 | 36,378 | -0.40(-1.87%) |
Feb 02, 2005 | 21.47 | 21.63 | 21.17 | 21.51 | 33,759 | -0.17(-0.77%) |
Feb 01, 2005 | 22.11 | 22.13 | 21.62 | 21.68 | 29,495 | -0.25(-1.14%) |
Jan 31, 2005 | 21.99 | 22.18 | 21.63 | 21.93 | 10,586 | +0.28(+1.30%) |
Jan 28, 2005 | 21.91 | 21.92 | 21.55 | 21.65 | 10,905 | -0.13(-0.59%) |
Jan 27, 2005 | 21.55 | 22.00 | 21.43 | 21.77 | 23,179 | +0.15(+0.70%) |
Jan 26, 2005 | 21.33 | 21.74 | 21.18 | 21.62 | 24,951 | -0.14(-0.66%) |
Jan 25, 2005 | 22.01 | 22.01 | 21.37 | 21.77 | 34,014 | -0.36(-1.65%) |
Jan 24, 2005 | 22.38 | 22.42 | 22.03 | 22.13 | 25,023 | -0.52(-2.28%) |
Jan 21, 2005 | 22.97 | 23.25 | 22.40 | 22.65 | 18,322 | -0.23(-1.00%) |
Jan 20, 2005 | 22.99 | 22.99 | 22.75 | 22.87 | 36,987 | +0.00(+0.00%) |
Jan 19, 2005 | 23.14 | 23.89 | 22.67 | 22.87 | 59,711 | -0.19(-0.82%) |
Jan 18, 2005 | 22.05 | 23.13 | 22.05 | 23.06 | 123,116 | +0.54(+2.39%) |
Jan 14, 2005 | 22.57 | 22.75 | 22.01 | 22.53 | 22,408 | -0.22(-0.97%) |
Jan 13, 2005 | 22.40 | 22.76 | 22.06 | 22.75 | 65,684 | +0.36(+1.63%) |
Jan 12, 2005 | 22.00 | 22.38 | 21.99 | 22.38 | 15,438 | +0.27(+1.20%) |
Jan 11, 2005 | 22.00 | 22.15 | 21.84 | 22.12 | 37,481 | +0.06(+0.28%) |
Jan 10, 2005 | 22.12 | 22.12 | 21.24 | 22.06 | 35,980 | +0.01(+0.03%) |
Jan 07, 2005 | 21.43 | 22.52 | 21.43 | 22.05 | 42,126 | +0.45(+2.07%) |
Jan 06, 2005 | 21.74 | 21.87 | 20.96 | 21.60 | 53,088 | -0.28(-1.28%) |
Jan 05, 2005 | 22.06 | 22.23 | 20.98 | 21.88 | 63,931 | -0.36(-1.64%) |
Jan 04, 2005 | 22.54 | 22.54 | 22.14 | 22.25 | 29,575 | +0.05(+0.20%) |
Jan 03, 2005 | 22.58 | 22.60 | 22.19 | 22.20 | 30,809 | -0.41(-1.81%) |
Dec 31, 2004 | 22.62 | 22.71 | 22.38 | 22.61 | 25,306 | +0.17(+0.74%) |
Dec 30, 2004 | 21.79 | 22.57 | 21.79 | 22.44 | 27,942 | +0.46(+2.11%) |
Dec 29, 2004 | 21.74 | 21.99 | 21.71 | 21.98 | 17,398 | +0.20(+0.94%) |
Dec 28, 2004 | 21.99 | 21.99 | 21.43 | 21.77 | 28,338 | +0.11(+0.53%) |
Dec 27, 2004 | 21.44 | 22.00 | 21.40 | 21.66 | 35,587 | +0.08(+0.35%) |
Dec 23, 2004 | 21.95 | 22.38 | 21.27 | 21.59 | 36,509 | -0.60(-2.70%) |
Dec 22, 2004 | 21.81 | 22.53 | 21.77 | 22.18 | 44,022 | +0.00(+0.00%) |
Dec 21, 2004 | 21.55 | 22.19 | 21.24 | 22.18 | 92,658 | +0.62(+2.89%) |
Dec 20, 2004 | 21.43 | 21.61 | 21.25 | 21.56 | 21,484 | +0.15(+0.71%) |
Dec 17, 2004 | 21.05 | 21.42 | 21.05 | 21.41 | 21,088 | +0.14(+0.64%) |
Dec 16, 2004 | 21.03 | 21.39 | 21.03 | 21.27 | 41,650 | +0.06(+0.30%) |
Dec 15, 2004 | 21.39 | 21.57 | 20.97 | 21.21 | 58,653 | +0.00(+0.02%) |
Dec 14, 2004 | 20.94 | 21.24 | 20.85 | 21.21 | 59,575 | +0.05(+0.25%) |
Dec 13, 2004 | 20.91 | 21.65 | 20.67 | 21.15 | 120,601 | +0.40(+1.94%) |
Dec 10, 2004 | 20.86 | 20.93 | 20.47 | 20.75 | 92,263 | -0.05(-0.22%) |
Dec 09, 2004 | 21.16 | 21.16 | 20.63 | 20.80 | 96,612 | -0.26(-1.23%) |
Dec 08, 2004 | 19.79 | 21.81 | 19.76 | 21.05 | 298,933 | +1.04(+5.19%) |
Dec 07, 2004 | 18.98 | 20.48 | 18.66 | 20.01 | 527,350 | +4.51(+29.12%) |
Dec 06, 2004 | 15.48 | 15.77 | 15.48 | 15.50 | 18,584 | -0.20(-1.30%) |
Dec 03, 2004 | 15.78 | 15.78 | 15.53 | 15.71 | 27,810 | -0.04(-0.24%) |
Dec 02, 2004 | 15.80 | 15.93 | 15.67 | 15.74 | 10,939 | -0.19(-1.19%) |