Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.48 | 24.64 | 23.36 | 23.59 | 552,104 | -0.94(-3.82%) |
Feb 25, 2005 | 23.97 | 25.31 | 23.97 | 24.52 | 585,250 | +0.56(+2.32%) |
Feb 24, 2005 | 23.38 | 24.10 | 22.53 | 23.97 | 585,660 | +0.85(+3.69%) |
Feb 23, 2005 | 21.59 | 23.28 | 21.57 | 23.11 | 485,819 | +1.54(+7.13%) |
Feb 22, 2005 | 23.78 | 24.03 | 21.34 | 21.57 | 817,891 | -2.11(-8.92%) |
Feb 18, 2005 | 23.83 | 23.83 | 23.16 | 23.69 | 660,207 | +0.77(+3.36%) |
Feb 17, 2005 | 23.18 | 23.45 | 22.31 | 22.92 | 673,962 | +0.51(+2.28%) |
Feb 16, 2005 | 21.23 | 23.13 | 20.98 | 22.41 | 666,953 | +1.27(+6.01%) |
Feb 15, 2005 | 21.23 | 21.23 | 20.71 | 21.14 | 132,222 | +0.15(+0.71%) |
Feb 14, 2005 | 20.77 | 21.32 | 20.77 | 20.99 | 199,875 | +0.22(+1.07%) |
Feb 11, 2005 | 20.50 | 20.95 | 20.40 | 20.77 | 179,257 | +0.27(+1.31%) |
Feb 10, 2005 | 20.75 | 21.00 | 20.45 | 20.50 | 234,802 | -0.36(-1.73%) |
Feb 09, 2005 | 21.23 | 21.32 | 20.63 | 20.86 | 162,577 | -0.19(-0.92%) |
Feb 08, 2005 | 21.27 | 21.51 | 20.80 | 21.05 | 342,564 | -0.20(-0.96%) |
Feb 07, 2005 | 20.94 | 22.37 | 20.94 | 21.26 | 353,297 | +0.16(+0.75%) |
Feb 04, 2005 | 21.58 | 21.63 | 20.64 | 21.10 | 331,649 | -0.10(-0.48%) |
Feb 03, 2005 | 21.33 | 21.88 | 21.06 | 21.20 | 350,321 | -0.41(-1.89%) |
Feb 02, 2005 | 22.24 | 22.37 | 21.54 | 21.61 | 169,506 | -0.45(-2.02%) |
Feb 01, 2005 | 22.17 | 22.37 | 21.60 | 22.06 | 211,896 | +0.26(+1.19%) |
Jan 31, 2005 | 21.16 | 22.14 | 21.03 | 21.80 | 547,729 | +0.28(+1.29%) |
Jan 28, 2005 | 21.65 | 22.16 | 21.14 | 21.52 | 155,397 | -0.06(-0.30%) |
Jan 27, 2005 | 21.05 | 21.72 | 20.82 | 21.58 | 196,612 | +0.17(+0.78%) |
Jan 26, 2005 | 21.68 | 21.76 | 20.14 | 21.42 | 440,052 | -0.01(-0.04%) |
Jan 25, 2005 | 22.38 | 23.37 | 21.34 | 21.43 | 332,083 | -0.36(-1.66%) |
Jan 24, 2005 | 22.18 | 22.71 | 21.62 | 21.79 | 262,840 | -0.40(-1.80%) |
Jan 21, 2005 | 22.25 | 23.17 | 22.09 | 22.19 | 168,831 | -0.05(-0.21%) |
Jan 20, 2005 | 22.85 | 23.18 | 21.96 | 22.23 | 237,408 | -0.68(-2.95%) |
Jan 19, 2005 | 22.88 | 23.45 | 22.71 | 22.91 | 190,792 | -0.21(-0.92%) |
Jan 18, 2005 | 22.99 | 23.87 | 22.62 | 23.12 | 300,758 | -0.20(-0.87%) |
Jan 14, 2005 | 22.72 | 23.59 | 22.32 | 23.33 | 393,014 | +0.93(+4.14%) |
Jan 13, 2005 | 22.19 | 22.71 | 21.74 | 22.40 | 336,427 | +0.56(+2.55%) |
Jan 12, 2005 | 21.59 | 22.18 | 20.25 | 21.84 | 630,764 | +0.20(+0.94%) |
Jan 11, 2005 | 23.64 | 23.64 | 21.42 | 21.64 | 585,050 | -1.88(-8.00%) |
Jan 10, 2005 | 23.60 | 24.09 | 23.22 | 23.52 | 327,495 | +0.38(+1.64%) |
Jan 07, 2005 | 23.73 | 24.01 | 22.60 | 23.14 | 268,376 | -0.09(-0.40%) |
Jan 06, 2005 | 23.64 | 23.85 | 22.90 | 23.23 | 335,328 | -0.02(-0.08%) |
Jan 05, 2005 | 23.47 | 23.82 | 22.70 | 23.25 | 385,261 | -0.27(-1.14%) |
Jan 04, 2005 | 22.83 | 24.20 | 22.49 | 23.52 | 595,415 | +0.14(+0.59%) |
Jan 03, 2005 | 24.47 | 24.74 | 22.89 | 23.38 | 513,635 | -1.20(-4.87%) |
Dec 31, 2004 | 24.05 | 25.42 | 24.05 | 24.58 | 587,519 | +0.32(+1.30%) |
Dec 30, 2004 | 26.38 | 26.38 | 23.48 | 24.26 | 1,468,744 | -2.69(-9.98%) |
Dec 29, 2004 | 28.07 | 28.09 | 26.91 | 26.95 | 383,122 | -0.77(-2.78%) |
Dec 28, 2004 | 26.79 | 28.00 | 26.61 | 27.72 | 574,252 | +1.14(+4.29%) |
Dec 27, 2004 | 25.96 | 27.10 | 25.67 | 26.58 | 702,715 | +0.93(+3.61%) |
Dec 23, 2004 | 25.97 | 26.05 | 25.37 | 25.65 | 117,676 | -0.05(-0.18%) |
Dec 22, 2004 | 26.16 | 26.38 | 25.29 | 25.70 | 461,753 | +0.02(+0.07%) |
Dec 21, 2004 | 23.18 | 25.95 | 22.87 | 25.68 | 1,091,122 | +2.60(+11.25%) |
Dec 20, 2004 | 23.64 | 23.64 | 22.74 | 23.09 | 190,051 | -0.26(-1.10%) |
Dec 17, 2004 | 23.15 | 23.97 | 23.15 | 23.34 | 210,113 | -0.14(-0.60%) |
Dec 16, 2004 | 23.64 | 24.33 | 22.83 | 23.48 | 533,696 | +0.05(+0.20%) |
Dec 15, 2004 | 21.09 | 23.55 | 21.09 | 23.44 | 406,636 | +2.20(+10.34%) |
Dec 14, 2004 | 22.16 | 22.44 | 20.98 | 21.24 | 242,903 | -0.86(-3.90%) |
Dec 13, 2004 | 22.32 | 22.64 | 21.89 | 22.10 | 336,526 | +0.28(+1.27%) |
Dec 10, 2004 | 21.14 | 22.34 | 21.14 | 21.82 | 334,693 | +0.67(+3.16%) |
Dec 09, 2004 | 20.94 | 21.91 | 20.74 | 21.16 | 242,687 | -0.37(-1.72%) |
Dec 08, 2004 | 21.46 | 22.01 | 20.50 | 21.53 | 319,268 | -0.57(-2.60%) |
Dec 07, 2004 | 22.07 | 22.71 | 21.45 | 22.10 | 365,433 | -0.02(-0.08%) |
Dec 06, 2004 | 23.55 | 23.69 | 21.88 | 22.12 | 402,106 | -1.24(-5.32%) |
Dec 03, 2004 | 23.05 | 23.73 | 22.48 | 23.36 | 329,192 | +0.53(+2.31%) |
Dec 02, 2004 | 23.18 | 23.87 | 21.45 | 22.83 | 694,733 | -0.48(-2.07%) |