Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.40 | 29.91 | 28.93 | 29.16 | 484,601 | -0.35(-1.18%) |
Feb 25, 2005 | 29.03 | 29.52 | 28.59 | 29.51 | 652,122 | +0.49(+1.69%) |
Feb 24, 2005 | 28.09 | 29.02 | 28.09 | 29.02 | 312,129 | +0.70(+2.47%) |
Feb 23, 2005 | 28.23 | 28.96 | 27.76 | 28.32 | 459,412 | +0.58(+2.10%) |
Feb 22, 2005 | 29.17 | 29.17 | 27.74 | 27.74 | 798,469 | -1.44(-4.93%) |
Feb 18, 2005 | 29.05 | 29.38 | 28.86 | 29.18 | 321,414 | +0.33(+1.15%) |
Feb 17, 2005 | 29.96 | 29.96 | 28.77 | 28.84 | 437,219 | -0.90(-3.02%) |
Feb 16, 2005 | 29.59 | 29.92 | 29.36 | 29.74 | 470,437 | +0.12(+0.39%) |
Feb 15, 2005 | 30.07 | 30.07 | 29.30 | 29.62 | 683,348 | -0.32(-1.05%) |
Feb 14, 2005 | 30.52 | 30.71 | 29.44 | 29.94 | 710,857 | -0.71(-2.33%) |
Feb 11, 2005 | 30.51 | 31.04 | 30.26 | 30.66 | 470,576 | +0.27(+0.90%) |
Feb 10, 2005 | 29.84 | 30.59 | 29.84 | 30.38 | 628,814 | +0.45(+1.50%) |
Feb 09, 2005 | 30.27 | 30.29 | 29.78 | 29.93 | 840,286 | -0.29(-0.96%) |
Feb 08, 2005 | 29.80 | 30.24 | 29.56 | 30.22 | 671,175 | +0.49(+1.65%) |
Feb 07, 2005 | 29.50 | 29.78 | 28.96 | 29.73 | 610,025 | +0.43(+1.48%) |
Feb 04, 2005 | 29.65 | 29.68 | 29.08 | 29.30 | 589,233 | -0.17(-0.56%) |
Feb 03, 2005 | 29.18 | 29.65 | 29.08 | 29.47 | 569,332 | +0.15(+0.51%) |
Feb 02, 2005 | 28.97 | 29.62 | 28.88 | 29.32 | 656,265 | +0.24(+0.83%) |
Feb 01, 2005 | 28.74 | 29.14 | 28.30 | 29.08 | 758,080 | +0.17(+0.58%) |
Jan 31, 2005 | 28.14 | 29.02 | 28.05 | 28.91 | 951,329 | +0.79(+2.81%) |
Jan 28, 2005 | 27.57 | 28.22 | 27.31 | 28.12 | 1,949,672 | +1.74(+6.58%) |
Jan 27, 2005 | 28.89 | 28.89 | 24.31 | 26.38 | 5,454,275 | -3.87(-12.79%) |
Jan 26, 2005 | 30.01 | 30.32 | 29.68 | 30.25 | 343,640 | +0.22(+0.73%) |
Jan 25, 2005 | 29.99 | 30.17 | 29.43 | 30.03 | 540,230 | +0.32(+1.09%) |
Jan 24, 2005 | 29.93 | 30.42 | 29.67 | 29.71 | 423,821 | -0.45(-1.49%) |
Jan 21, 2005 | 30.31 | 31.05 | 30.07 | 30.16 | 320,572 | -0.22(-0.71%) |
Jan 20, 2005 | 30.76 | 31.16 | 30.34 | 30.37 | 506,440 | -0.49(-1.59%) |
Jan 19, 2005 | 31.96 | 31.96 | 30.70 | 30.86 | 613,615 | -0.88(-2.78%) |
Jan 18, 2005 | 31.59 | 31.94 | 31.15 | 31.74 | 290,894 | +0.51(+1.62%) |
Jan 14, 2005 | 30.59 | 31.47 | 30.51 | 31.24 | 464,161 | +0.88(+2.90%) |
Jan 13, 2005 | 30.76 | 30.91 | 30.06 | 30.36 | 410,622 | -0.35(-1.14%) |
Jan 12, 2005 | 30.81 | 31.20 | 30.41 | 30.71 | 670,508 | -0.34(-1.10%) |
Jan 11, 2005 | 31.05 | 31.96 | 30.81 | 31.05 | 816,516 | +0.02(+0.05%) |
Jan 10, 2005 | 30.04 | 32.07 | 29.59 | 31.03 | 1,284,336 | +16.10(+107.82%) |
Jan 07, 2005 | 15.22 | 15.26 | 14.86 | 14.93 | 782,391 | -0.16(-1.09%) |
Jan 06, 2005 | 14.90 | 15.29 | 14.80 | 15.10 | 636,577 | +0.31(+2.07%) |
Jan 05, 2005 | 14.86 | 15.07 | 14.71 | 14.79 | 781,198 | -0.25(-1.64%) |
Jan 04, 2005 | 15.58 | 15.59 | 14.89 | 15.04 | 861,152 | -0.54(-3.48%) |
Jan 03, 2005 | 15.62 | 15.66 | 15.38 | 15.58 | 586,822 | +0.28(+1.81%) |
Dec 31, 2004 | 15.37 | 15.50 | 15.16 | 15.30 | 268,760 | +0.05(+0.35%) |
Dec 30, 2004 | 15.38 | 15.62 | 15.25 | 15.25 | 492,046 | -0.21(-1.34%) |
Dec 29, 2004 | 15.77 | 15.77 | 15.42 | 15.46 | 375,831 | -0.25(-1.56%) |
Dec 28, 2004 | 15.23 | 15.77 | 15.23 | 15.70 | 354,177 | +0.52(+3.39%) |
Dec 27, 2004 | 15.59 | 15.59 | 15.19 | 15.19 | 538,483 | -0.33(-2.13%) |
Dec 23, 2004 | 15.55 | 15.58 | 15.42 | 15.52 | 228,097 | +0.10(+0.66%) |
Dec 22, 2004 | 15.45 | 15.57 | 15.23 | 15.41 | 247,827 | +0.01(+0.05%) |
Dec 21, 2004 | 15.27 | 15.47 | 15.01 | 15.41 | 407,832 | +0.27(+1.77%) |
Dec 20, 2004 | 14.96 | 15.17 | 14.88 | 15.14 | 410,479 | +0.23(+1.55%) |
Dec 17, 2004 | 14.80 | 14.99 | 14.79 | 14.91 | 370,538 | +0.11(+0.74%) |
Dec 16, 2004 | 15.22 | 15.32 | 14.76 | 14.80 | 472,075 | -0.33(-2.17%) |
Dec 15, 2004 | 15.12 | 15.24 | 14.88 | 15.13 | 528,618 | +0.06(+0.41%) |
Dec 14, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 499,745 | +0.22(+1.46%) |
Dec 13, 2004 | 14.47 | 14.88 | 14.47 | 14.85 | 516,107 | +0.23(+1.61%) |
Dec 10, 2004 | 14.86 | 14.86 | 14.48 | 14.61 | 525,972 | -0.06(-0.44%) |
Dec 09, 2004 | 15.02 | 15.02 | 14.66 | 14.68 | 609,222 | -0.35(-2.31%) |
Dec 08, 2004 | 14.52 | 15.09 | 14.47 | 15.02 | 849,591 | +0.59(+4.10%) |
Dec 07, 2004 | 14.84 | 14.88 | 14.37 | 14.43 | 717,256 | -0.22(-1.53%) |
Dec 06, 2004 | 14.54 | 14.91 | 14.17 | 14.66 | 823,605 | +0.42(+2.92%) |
Dec 03, 2004 | 14.51 | 14.53 | 14.21 | 14.24 | 326,025 | -0.16(-1.11%) |
Dec 02, 2004 | 14.64 | 14.71 | 14.34 | 14.40 | 278,385 | -0.17(-1.18%) |