Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 17.20 | 17.50 | 16.94 | 16.94 | 440,286 | +0.19(+1.13%) |
Mar 30, 2005 | 15.40 | 17.45 | 15.40 | 16.75 | 469,625 | +1.32(+8.55%) |
Mar 29, 2005 | 15.84 | 16.11 | 15.40 | 15.43 | 238,849 | -0.21(-1.34%) |
Mar 28, 2005 | 15.95 | 16.30 | 15.57 | 15.64 | 177,930 | -0.31(-1.94%) |
Mar 24, 2005 | 16.17 | 16.49 | 15.76 | 15.95 | 114,958 | +0.15(+0.95%) |
Mar 23, 2005 | 16.84 | 17.20 | 15.58 | 15.80 | 395,912 | -0.92(-5.50%) |
Mar 22, 2005 | 15.00 | 17.32 | 15.00 | 16.72 | 772,895 | +1.62(+10.73%) |
Mar 21, 2005 | 15.96 | 15.96 | 14.90 | 15.10 | 362,504 | -0.90(-5.63%) |
Mar 18, 2005 | 16.25 | 16.25 | 15.71 | 16.00 | 221,539 | -0.37(-2.26%) |
Mar 17, 2005 | 16.70 | 16.70 | 16.31 | 16.37 | 115,923 | -0.35(-2.09%) |
Mar 16, 2005 | 16.20 | 16.80 | 16.20 | 16.72 | 268,779 | +0.34(+2.08%) |
Mar 15, 2005 | 16.68 | 17.09 | 16.16 | 16.38 | 795,979 | -0.42(-2.50%) |
Mar 14, 2005 | 18.25 | 19.20 | 16.75 | 16.80 | 1,266,933 | -2.61(-13.45%) |
Mar 11, 2005 | 20.10 | 20.63 | 19.05 | 19.41 | 762,406 | -0.77(-3.82%) |
Mar 10, 2005 | 20.41 | 21.24 | 19.95 | 20.18 | 268,848 | -0.28(-1.37%) |
Mar 09, 2005 | 21.18 | 21.72 | 20.42 | 20.46 | 184,095 | -0.80(-3.76%) |
Mar 08, 2005 | 21.20 | 21.75 | 20.57 | 21.26 | 213,084 | +0.29(+1.38%) |
Mar 07, 2005 | 21.07 | 21.88 | 20.42 | 20.97 | 506,540 | +0.17(+0.82%) |
Mar 04, 2005 | 21.42 | 21.87 | 20.66 | 20.80 | 267,168 | -0.52(-2.44%) |
Mar 03, 2005 | 22.23 | 23.39 | 21.23 | 21.32 | 290,130 | -1.29(-5.71%) |
Mar 02, 2005 | 22.80 | 23.10 | 22.13 | 22.61 | 292,576 | -0.72(-3.09%) |
Mar 01, 2005 | 20.17 | 23.65 | 20.17 | 23.33 | 907,821 | +3.05(+15.04%) |
Feb 28, 2005 | 21.49 | 21.84 | 20.20 | 20.28 | 272,083 | -0.69(-3.29%) |
Feb 25, 2005 | 20.55 | 21.37 | 20.55 | 20.97 | 108,066 | +0.14(+0.67%) |
Feb 24, 2005 | 20.64 | 20.92 | 20.20 | 20.83 | 120,376 | +0.03(+0.14%) |
Feb 23, 2005 | 22.26 | 22.50 | 20.50 | 20.80 | 223,426 | -1.31(-5.92%) |
Feb 22, 2005 | 22.00 | 22.48 | 21.23 | 22.11 | 378,249 | +0.83(+3.89%) |
Feb 18, 2005 | 20.41 | 22.47 | 20.41 | 21.28 | 344,374 | +0.93(+4.57%) |
Feb 17, 2005 | 21.77 | 21.77 | 20.20 | 20.35 | 290,778 | -1.03(-4.82%) |
Feb 16, 2005 | 21.72 | 22.19 | 21.25 | 21.38 | 679,966 | -0.49(-2.24%) |
Feb 15, 2005 | 23.15 | 23.54 | 21.75 | 21.87 | 310,668 | -1.18(-5.12%) |
Feb 14, 2005 | 23.17 | 23.67 | 22.59 | 23.05 | 116,864 | +0.40(+1.77%) |
Feb 11, 2005 | 22.12 | 22.98 | 22.12 | 22.65 | 150,887 | +0.43(+1.94%) |
Feb 10, 2005 | 22.75 | 23.29 | 22.05 | 22.22 | 306,987 | -0.97(-4.18%) |
Feb 09, 2005 | 24.20 | 24.20 | 22.49 | 23.19 | 249,663 | -0.86(-3.58%) |
Feb 08, 2005 | 23.52 | 25.09 | 22.95 | 24.05 | 413,173 | -0.88(-3.53%) |
Feb 07, 2005 | 27.50 | 27.87 | 24.56 | 24.93 | 489,421 | -2.38(-8.71%) |
Feb 04, 2005 | 28.00 | 28.09 | 26.27 | 27.31 | 778,540 | +0.06(+0.22%) |
Feb 03, 2005 | 25.10 | 27.25 | 24.52 | 27.25 | 1,002,975 | +2.23(+8.91%) |
Feb 02, 2005 | 23.50 | 25.95 | 23.25 | 25.02 | 998,491 | +1.68(+7.20%) |
Feb 01, 2005 | 24.75 | 24.79 | 23.10 | 23.34 | 357,122 | -0.86(-3.55%) |
Jan 31, 2005 | 22.55 | 24.48 | 22.45 | 24.20 | 788,361 | +2.00(+9.01%) |
Jan 28, 2005 | 22.77 | 22.94 | 21.96 | 22.20 | 358,693 | -0.24(-1.07%) |
Jan 27, 2005 | 22.87 | 23.38 | 22.00 | 22.44 | 498,568 | -0.41(-1.79%) |
Jan 26, 2005 | 22.51 | 23.39 | 21.83 | 22.85 | 736,598 | +0.21(+0.92%) |
Jan 25, 2005 | 21.90 | 23.54 | 20.22 | 22.64 | 2,091,748 | +1.89(+9.11%) |
Jan 24, 2005 | 23.91 | 24.12 | 20.55 | 20.75 | 1,541,716 | -3.27(-13.61%) |
Jan 21, 2005 | 24.77 | 25.10 | 23.82 | 24.02 | 788,115 | -0.03(-0.12%) |
Jan 20, 2005 | 24.50 | 25.49 | 23.80 | 24.05 | 1,437,641 | -1.77(-6.86%) |
Jan 19, 2005 | 27.73 | 29.48 | 25.50 | 25.82 | 2,399,883 | -2.50(-8.83%) |
Jan 18, 2005 | 27.74 | 29.11 | 26.60 | 28.32 | 7,451,620 | -15.50(-35.37%) |
Jan 14, 2005 | 43.75 | 44.98 | 43.00 | 43.82 | 597,800 | +0.50(+1.15%) |
Jan 13, 2005 | 44.80 | 46.85 | 42.50 | 43.32 | 435,077 | -1.73(-3.84%) |
Jan 12, 2005 | 47.10 | 47.82 | 41.70 | 45.05 | 1,131,393 | -2.84(-5.93%) |
Jan 11, 2005 | 47.50 | 48.72 | 46.57 | 47.89 | 286,208 | +0.70(+1.48%) |
Jan 10, 2005 | 47.50 | 48.13 | 46.50 | 47.19 | 353,374 | -0.29(-0.61%) |
Jan 07, 2005 | 47.19 | 48.55 | 46.50 | 47.48 | 317,811 | -0.12(-0.25%) |
Jan 06, 2005 | 48.30 | 49.69 | 47.50 | 47.60 | 277,466 | -0.60(-1.24%) |
Jan 05, 2005 | 48.37 | 49.06 | 47.13 | 48.20 | 328,315 | -0.30(-0.62%) |
Jan 04, 2005 | 50.50 | 51.67 | 45.50 | 48.50 | 1,300,292 | -2.22(-4.38%) |