Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.16 | 21.20 | 19.70 | 20.52 | 4,823,527 | -0.21(-1.03%) |
Feb 25, 2005 | 20.40 | 21.08 | 20.31 | 20.73 | 3,906,531 | +0.25(+1.24%) |
Feb 24, 2005 | 20.51 | 20.53 | 19.83 | 20.48 | 3,759,386 | +0.50(+2.51%) |
Feb 23, 2005 | 19.60 | 20.02 | 19.50 | 19.98 | 3,907,839 | +0.44(+2.27%) |
Feb 22, 2005 | 20.23 | 20.32 | 19.42 | 19.53 | 6,040,713 | -0.21(-1.04%) |
Feb 18, 2005 | 18.98 | 19.85 | 18.77 | 19.74 | 8,200,065 | +1.19(+6.42%) |
Feb 17, 2005 | 18.90 | 19.03 | 18.22 | 18.55 | 7,164,614 | -0.02(-0.13%) |
Feb 16, 2005 | 18.12 | 18.68 | 18.05 | 18.57 | 3,947,420 | +0.45(+2.49%) |
Feb 15, 2005 | 18.20 | 18.41 | 17.91 | 18.12 | 3,064,388 | +0.11(+0.59%) |
Feb 14, 2005 | 18.09 | 18.31 | 17.71 | 18.02 | 4,445,930 | +0.02(+0.09%) |
Feb 11, 2005 | 17.30 | 18.14 | 17.27 | 18.00 | 5,342,710 | +0.71(+4.08%) |
Feb 10, 2005 | 16.78 | 17.32 | 16.61 | 17.29 | 4,463,936 | +0.69(+4.15%) |
Feb 09, 2005 | 16.71 | 16.96 | 16.45 | 16.60 | 2,119,454 | -0.02(-0.15%) |
Feb 08, 2005 | 16.36 | 16.78 | 16.12 | 16.63 | 2,735,754 | +0.22(+1.35%) |
Feb 07, 2005 | 16.87 | 16.91 | 16.19 | 16.41 | 2,301,783 | -0.35(-2.11%) |
Feb 04, 2005 | 16.95 | 17.04 | 16.68 | 16.76 | 2,685,186 | -0.12(-0.73%) |
Feb 03, 2005 | 16.94 | 16.94 | 16.51 | 16.88 | 2,784,814 | +0.16(+0.98%) |
Feb 02, 2005 | 16.19 | 16.75 | 16.08 | 16.72 | 2,643,032 | +0.53(+3.30%) |
Feb 01, 2005 | 16.06 | 16.28 | 15.96 | 16.19 | 2,028,490 | +0.22(+1.39%) |
Jan 31, 2005 | 15.59 | 16.05 | 15.38 | 15.96 | 2,056,966 | +0.22(+1.41%) |
Jan 28, 2005 | 16.00 | 16.00 | 15.64 | 15.74 | 1,395,173 | -0.30(-1.89%) |
Jan 27, 2005 | 15.68 | 16.13 | 15.64 | 16.05 | 2,459,548 | +0.29(+1.82%) |
Jan 26, 2005 | 15.27 | 15.83 | 15.22 | 15.76 | 3,941,683 | +0.29(+1.86%) |
Jan 25, 2005 | 15.50 | 15.80 | 15.14 | 15.47 | 2,777,270 | -0.04(-0.26%) |
Jan 24, 2005 | 15.73 | 15.96 | 15.46 | 15.51 | 2,419,634 | -0.08(-0.53%) |
Jan 21, 2005 | 15.64 | 16.10 | 15.58 | 15.59 | 2,292,991 | +0.07(+0.42%) |
Jan 20, 2005 | 15.42 | 15.82 | 15.22 | 15.53 | 2,474,834 | -0.01(-0.05%) |
Jan 19, 2005 | 15.58 | 15.85 | 15.41 | 15.54 | 3,521,631 | +0.15(+0.96%) |
Jan 18, 2005 | 15.58 | 15.60 | 15.18 | 15.39 | 2,574,793 | +0.19(+1.24%) |
Jan 14, 2005 | 15.18 | 15.22 | 14.88 | 15.20 | 2,235,388 | +0.07(+0.43%) |
Jan 13, 2005 | 14.93 | 15.36 | 14.87 | 15.13 | 3,832,129 | +0.29(+1.94%) |
Jan 12, 2005 | 14.83 | 15.05 | 14.61 | 14.85 | 3,756,453 | +0.11(+0.72%) |
Jan 11, 2005 | 14.85 | 14.89 | 14.59 | 14.74 | 1,819,498 | -0.03(-0.22%) |
Jan 10, 2005 | 14.61 | 15.00 | 14.53 | 14.77 | 2,552,934 | +0.34(+2.39%) |
Jan 07, 2005 | 14.61 | 14.69 | 14.08 | 14.43 | 4,929,833 | -0.37(-2.50%) |
Jan 06, 2005 | 14.31 | 15.09 | 14.26 | 14.80 | 5,477,327 | +0.01(+0.06%) |
Jan 05, 2005 | 14.82 | 15.09 | 14.77 | 14.79 | 2,910,315 | -0.08(-0.55%) |
Jan 04, 2005 | 15.08 | 15.31 | 14.82 | 14.87 | 4,162,776 | -0.20(-1.31%) |
Jan 03, 2005 | 15.69 | 15.84 | 14.98 | 15.07 | 5,514,701 | -0.89(-5.60%) |
Dec 31, 2004 | 16.05 | 16.16 | 15.93 | 15.96 | 932,064 | +0.02(+0.10%) |
Dec 30, 2004 | 16.17 | 16.18 | 15.86 | 15.95 | 780,253 | -0.18(-1.12%) |
Dec 29, 2004 | 15.92 | 16.23 | 15.90 | 16.13 | 1,509,456 | +0.21(+1.29%) |
Dec 28, 2004 | 15.76 | 16.08 | 15.76 | 15.92 | 2,058,826 | +0.19(+1.20%) |
Dec 27, 2004 | 16.17 | 16.23 | 15.62 | 15.73 | 1,958,797 | -0.50(-3.08%) |
Dec 23, 2004 | 16.00 | 16.28 | 15.97 | 16.23 | 1,596,084 | +0.15(+0.92%) |
Dec 22, 2004 | 16.35 | 16.46 | 15.68 | 16.09 | 2,432,018 | -0.29(-1.75%) |
Dec 21, 2004 | 16.17 | 16.39 | 16.05 | 16.37 | 1,972,443 | +0.30(+1.84%) |
Dec 20, 2004 | 15.92 | 16.15 | 15.83 | 16.08 | 3,575,106 | +0.35(+2.24%) |
Dec 17, 2004 | 16.05 | 16.44 | 15.73 | 15.73 | 12,227,223 | -0.09(-0.57%) |
Dec 16, 2004 | 15.95 | 16.08 | 15.66 | 15.82 | 3,593,260 | -0.11(-0.72%) |
Dec 15, 2004 | 15.67 | 15.94 | 15.50 | 15.93 | 2,389,861 | +0.36(+2.32%) |
Dec 14, 2004 | 15.43 | 15.59 | 15.30 | 15.57 | 1,795,168 | +0.27(+1.77%) |
Dec 13, 2004 | 15.36 | 15.57 | 15.24 | 15.30 | 2,850,655 | -0.05(-0.32%) |
Dec 10, 2004 | 15.46 | 15.64 | 15.11 | 15.35 | 2,264,368 | -0.11(-0.74%) |
Dec 09, 2004 | 15.18 | 15.55 | 15.10 | 15.46 | 2,163,729 | +0.34(+2.28%) |
Dec 08, 2004 | 14.86 | 15.31 | 14.69 | 15.12 | 2,277,526 | +0.17(+1.15%) |
Dec 07, 2004 | 15.35 | 15.42 | 14.90 | 14.95 | 2,243,655 | -0.49(-3.19%) |
Dec 06, 2004 | 15.59 | 15.62 | 15.14 | 15.44 | 2,596,499 | +0.02(+0.11%) |
Dec 03, 2004 | 15.05 | 15.65 | 15.03 | 15.42 | 1,551,978 | +0.05(+0.32%) |
Dec 02, 2004 | 15.56 | 15.62 | 14.76 | 15.37 | 4,887,794 | -0.39(-2.45%) |