Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.56 | 15.75 | 14.95 | 14.96 | 574,828 | -0.39(-2.54%) |
Feb 25, 2005 | 14.71 | 15.46 | 14.56 | 15.35 | 598,107 | +0.63(+4.28%) |
Feb 24, 2005 | 14.88 | 14.98 | 14.55 | 14.72 | 619,974 | -0.04(-0.27%) |
Feb 23, 2005 | 15.20 | 15.20 | 14.70 | 14.76 | 520,461 | -0.27(-1.80%) |
Feb 22, 2005 | 15.11 | 15.62 | 14.92 | 15.03 | 515,031 | -0.22(-1.44%) |
Feb 18, 2005 | 15.45 | 15.45 | 15.08 | 15.25 | 504,311 | +0.14(+0.93%) |
Feb 17, 2005 | 15.70 | 15.95 | 15.06 | 15.11 | 887,065 | -0.54(-3.45%) |
Feb 16, 2005 | 16.25 | 16.35 | 15.53 | 15.65 | 1,071,440 | -0.48(-2.98%) |
Feb 15, 2005 | 16.10 | 16.75 | 16.00 | 16.13 | 1,012,802 | -0.07(-0.43%) |
Feb 14, 2005 | 16.99 | 17.17 | 16.02 | 16.20 | 1,430,713 | -0.76(-4.48%) |
Feb 11, 2005 | 17.33 | 17.48 | 16.23 | 16.96 | 5,679,122 | -1.90(-10.07%) |
Feb 10, 2005 | 18.73 | 19.00 | 18.37 | 18.86 | 822,814 | +0.13(+0.69%) |
Feb 09, 2005 | 18.99 | 19.10 | 18.65 | 18.73 | 735,157 | -0.11(-0.58%) |
Feb 08, 2005 | 18.30 | 18.99 | 18.30 | 18.84 | 978,069 | +0.47(+2.56%) |
Feb 07, 2005 | 18.30 | 18.80 | 18.25 | 18.37 | 1,023,806 | +0.17(+0.93%) |
Feb 04, 2005 | 17.49 | 18.28 | 17.35 | 18.20 | 545,469 | +0.76(+4.36%) |
Feb 03, 2005 | 17.45 | 17.63 | 17.19 | 17.44 | 398,904 | +0.02(+0.11%) |
Feb 02, 2005 | 17.22 | 17.53 | 17.21 | 17.42 | 355,910 | +0.18(+1.04%) |
Feb 01, 2005 | 17.31 | 17.50 | 17.10 | 17.24 | 567,240 | -0.25(-1.43%) |
Jan 31, 2005 | 17.41 | 17.61 | 17.25 | 17.49 | 377,210 | +0.35(+2.04%) |
Jan 28, 2005 | 17.70 | 17.70 | 17.01 | 17.14 | 428,507 | -0.47(-2.67%) |
Jan 27, 2005 | 17.40 | 17.94 | 17.24 | 17.61 | 397,822 | +0.18(+1.03%) |
Jan 26, 2005 | 17.20 | 17.50 | 16.91 | 17.43 | 498,775 | +0.47(+2.77%) |
Jan 25, 2005 | 16.95 | 17.32 | 16.70 | 16.96 | 652,871 | -0.12(-0.70%) |
Jan 24, 2005 | 17.96 | 17.96 | 16.93 | 17.08 | 914,832 | -0.75(-4.21%) |
Jan 21, 2005 | 18.78 | 18.78 | 17.74 | 17.83 | 570,828 | -0.67(-3.62%) |
Jan 20, 2005 | 18.79 | 18.95 | 18.50 | 18.50 | 628,296 | -0.29(-1.54%) |
Jan 19, 2005 | 19.08 | 19.35 | 18.78 | 18.79 | 784,543 | +0.02(+0.11%) |
Jan 18, 2005 | 18.43 | 18.94 | 18.34 | 18.77 | 407,781 | +0.27(+1.46%) |
Jan 14, 2005 | 18.36 | 18.68 | 18.29 | 18.50 | 371,236 | +0.25(+1.37%) |
Jan 13, 2005 | 18.50 | 18.59 | 17.97 | 18.25 | 706,563 | -0.35(-1.88%) |
Jan 12, 2005 | 18.31 | 18.70 | 18.19 | 18.60 | 394,604 | +0.51(+2.82%) |
Jan 11, 2005 | 18.17 | 18.38 | 18.01 | 18.09 | 358,322 | -0.22(-1.20%) |
Jan 10, 2005 | 18.52 | 18.74 | 18.25 | 18.31 | 298,682 | -0.29(-1.56%) |
Jan 07, 2005 | 18.60 | 18.99 | 17.94 | 18.60 | 512,265 | +0.30(+1.64%) |
Jan 06, 2005 | 19.20 | 19.20 | 18.30 | 18.30 | 492,394 | -0.49(-2.61%) |
Jan 05, 2005 | 19.10 | 19.25 | 18.74 | 18.79 | 719,006 | -0.62(-3.19%) |
Jan 04, 2005 | 20.60 | 20.63 | 19.04 | 19.41 | 937,057 | -1.03(-5.04%) |
Jan 03, 2005 | 21.27 | 21.28 | 20.22 | 20.44 | 512,632 | -0.63(-2.99%) |
Dec 31, 2004 | 20.62 | 21.25 | 20.55 | 21.07 | 337,200 | +0.39(+1.89%) |
Dec 30, 2004 | 20.32 | 20.88 | 20.32 | 20.68 | 289,100 | +0.34(+1.67%) |
Dec 29, 2004 | 20.65 | 20.98 | 20.33 | 20.34 | 524,200 | -0.30(-1.45%) |
Dec 28, 2004 | 20.43 | 20.81 | 20.43 | 20.64 | 287,500 | +0.16(+0.78%) |
Dec 27, 2004 | 20.98 | 21.00 | 20.43 | 20.48 | 243,800 | -0.38(-1.82%) |
Dec 23, 2004 | 20.92 | 21.09 | 20.62 | 20.86 | 326,000 | -0.18(-0.86%) |
Dec 22, 2004 | 20.89 | 21.14 | 20.77 | 21.04 | 303,500 | +0.14(+0.69%) |
Dec 21, 2004 | 20.30 | 21.06 | 20.30 | 20.89 | 429,400 | +0.54(+2.68%) |
Dec 20, 2004 | 20.74 | 20.90 | 20.21 | 20.35 | 483,000 | -0.18(-0.88%) |
Dec 17, 2004 | 20.28 | 20.64 | 20.00 | 20.53 | 844,800 | +0.12(+0.59%) |
Dec 16, 2004 | 20.84 | 20.90 | 20.25 | 20.41 | 497,200 | -0.35(-1.69%) |
Dec 15, 2004 | 20.51 | 20.86 | 20.28 | 20.76 | 526,900 | +0.42(+2.06%) |
Dec 14, 2004 | 19.98 | 20.55 | 19.85 | 20.34 | 645,200 | +0.46(+2.31%) |
Dec 13, 2004 | 19.48 | 19.97 | 19.32 | 19.88 | 533,300 | +0.37(+1.90%) |
Dec 10, 2004 | 19.57 | 19.77 | 19.37 | 19.51 | 259,700 | -0.07(-0.36%) |
Dec 09, 2004 | 19.21 | 19.90 | 19.03 | 19.58 | 413,500 | +0.06(+0.31%) |
Dec 08, 2004 | 19.91 | 19.91 | 19.31 | 19.52 | 340,600 | -0.29(-1.46%) |
Dec 07, 2004 | 20.82 | 20.93 | 19.79 | 19.81 | 302,800 | -0.92(-4.44%) |
Dec 06, 2004 | 20.82 | 20.97 | 20.50 | 20.73 | 268,900 | -0.15(-0.72%) |
Dec 03, 2004 | 20.74 | 21.00 | 20.55 | 20.88 | 518,700 | +0.75(+3.73%) |
Dec 02, 2004 | 19.87 | 20.65 | 19.76 | 20.13 | 423,800 | +0.05(+0.25%) |