Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.15 | 21.19 | 19.69 | 20.51 | 4,824,789 | -0.21(-1.03%) |
Feb 25, 2005 | 20.39 | 21.07 | 20.31 | 20.73 | 3,907,554 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.52 | 19.82 | 20.47 | 3,760,370 | +0.50(+2.51%) |
Feb 23, 2005 | 19.59 | 20.01 | 19.50 | 19.97 | 3,908,862 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.41 | 19.53 | 6,042,294 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.84 | 18.77 | 19.73 | 8,202,211 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.02 | 18.22 | 18.54 | 7,166,490 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.04 | 18.57 | 3,948,454 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.40 | 17.90 | 18.12 | 3,065,191 | +0.11(+0.59%) |
Feb 14, 2005 | 18.08 | 18.31 | 17.71 | 18.01 | 4,447,094 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.13 | 17.26 | 17.99 | 5,344,108 | +0.71(+4.08%) |
Feb 10, 2005 | 16.77 | 17.31 | 16.61 | 17.29 | 4,465,105 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.95 | 16.44 | 16.60 | 2,120,009 | -0.02(-0.15%) |
Feb 08, 2005 | 16.35 | 16.78 | 16.12 | 16.62 | 2,736,470 | +0.22(+1.35%) |
Feb 07, 2005 | 16.86 | 16.90 | 16.19 | 16.40 | 2,302,386 | -0.35(-2.11%) |
Feb 04, 2005 | 16.94 | 17.03 | 16.67 | 16.76 | 2,685,889 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.50 | 16.88 | 2,785,543 | +0.16(+0.98%) |
Feb 02, 2005 | 16.18 | 16.75 | 16.07 | 16.71 | 2,643,724 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.18 | 2,029,021 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,057,504 | +0.22(+1.41%) |
Jan 28, 2005 | 15.99 | 15.99 | 15.64 | 15.74 | 1,395,538 | -0.30(-1.89%) |
Jan 27, 2005 | 15.67 | 16.12 | 15.63 | 16.04 | 2,460,192 | +0.29(+1.82%) |
Jan 26, 2005 | 15.26 | 15.83 | 15.21 | 15.75 | 3,942,715 | +0.29(+1.86%) |
Jan 25, 2005 | 15.49 | 15.80 | 15.14 | 15.47 | 2,777,997 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,420,267 | -0.08(-0.53%) |
Jan 21, 2005 | 15.63 | 16.10 | 15.57 | 15.59 | 2,293,592 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.81 | 15.21 | 15.52 | 2,475,482 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.84 | 15.41 | 15.53 | 3,522,553 | +0.15(+0.96%) |
Jan 18, 2005 | 15.57 | 15.60 | 15.18 | 15.39 | 2,575,467 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.21 | 14.88 | 15.20 | 2,235,974 | +0.07(+0.43%) |
Jan 13, 2005 | 14.92 | 15.36 | 14.87 | 15.13 | 3,833,133 | +0.29(+1.93%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.84 | 3,757,436 | +0.11(+0.72%) |
Jan 11, 2005 | 14.84 | 14.88 | 14.59 | 14.74 | 1,819,974 | -0.03(-0.22%) |
Jan 10, 2005 | 14.60 | 14.99 | 14.52 | 14.77 | 2,553,602 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.07 | 14.43 | 4,931,124 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.25 | 14.79 | 5,478,761 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.08 | 14.76 | 14.79 | 2,911,077 | -0.08(-0.55%) |
Jan 04, 2005 | 15.07 | 15.30 | 14.82 | 14.87 | 4,163,866 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.97 | 15.07 | 5,516,144 | -0.89(-5.60%) |
Dec 31, 2004 | 16.04 | 16.16 | 15.93 | 15.96 | 932,308 | +0.02(+0.10%) |
Dec 30, 2004 | 16.16 | 16.17 | 15.85 | 15.94 | 780,457 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.89 | 16.12 | 1,509,852 | +0.21(+1.29%) |
Dec 28, 2004 | 15.75 | 16.07 | 15.75 | 15.92 | 2,059,365 | +0.19(+1.20%) |
Dec 27, 2004 | 16.16 | 16.22 | 15.62 | 15.73 | 1,959,310 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,502 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.45 | 15.68 | 16.08 | 2,432,654 | -0.29(-1.75%) |
Dec 21, 2004 | 16.16 | 16.39 | 16.04 | 16.37 | 1,972,959 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.07 | 3,576,042 | +0.35(+2.24%) |
Dec 17, 2004 | 16.04 | 16.44 | 15.72 | 15.72 | 12,230,424 | -0.09(-0.57%) |
Dec 16, 2004 | 15.94 | 16.07 | 15.66 | 15.81 | 3,594,201 | -0.11(-0.72%) |
Dec 15, 2004 | 15.66 | 15.94 | 15.50 | 15.93 | 2,390,487 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.29 | 15.57 | 1,795,638 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.29 | 2,851,401 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.63 | 15.11 | 15.34 | 2,264,961 | -0.11(-0.74%) |
Dec 09, 2004 | 15.17 | 15.55 | 15.10 | 15.46 | 2,164,296 | +0.34(+2.28%) |
Dec 08, 2004 | 14.85 | 15.30 | 14.69 | 15.11 | 2,278,123 | +0.17(+1.15%) |
Dec 07, 2004 | 15.34 | 15.42 | 14.90 | 14.94 | 2,244,243 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.43 | 2,597,179 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.02 | 15.42 | 1,552,384 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.75 | 15.37 | 4,889,074 | -0.39(-2.45%) |