Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.73 | 20.76 | 20.09 | 20.24 | 6,493,580 | -0.39(-1.88%) |
Feb 25, 2005 | 20.17 | 20.67 | 19.98 | 20.63 | 7,336,492 | +0.55(+2.74%) |
Feb 24, 2005 | 19.37 | 20.28 | 19.30 | 20.08 | 9,071,043 | +0.71(+3.68%) |
Feb 23, 2005 | 19.04 | 19.41 | 18.66 | 19.37 | 10,050,344 | +0.74(+3.96%) |
Feb 22, 2005 | 19.40 | 19.53 | 18.51 | 18.63 | 4,516,488 | -0.77(-3.99%) |
Feb 18, 2005 | 19.47 | 19.47 | 19.07 | 19.40 | 4,353,561 | -0.11(-0.59%) |
Feb 17, 2005 | 19.33 | 19.72 | 19.22 | 19.52 | 3,552,848 | +0.19(+0.96%) |
Feb 16, 2005 | 19.30 | 19.37 | 18.89 | 19.33 | 3,996,818 | +0.32(+1.69%) |
Feb 15, 2005 | 19.00 | 19.06 | 18.68 | 19.01 | 3,832,369 | +0.05(+0.24%) |
Feb 14, 2005 | 19.29 | 19.29 | 18.81 | 18.96 | 3,940,262 | -0.10(-0.54%) |
Feb 11, 2005 | 18.85 | 19.22 | 18.71 | 19.07 | 7,147,245 | -0.53(-2.70%) |
Feb 10, 2005 | 19.41 | 19.65 | 19.15 | 19.60 | 4,605,238 | +0.18(+0.95%) |
Feb 09, 2005 | 19.77 | 19.96 | 19.38 | 19.41 | 6,555,574 | -0.36(-1.80%) |
Feb 08, 2005 | 19.26 | 19.79 | 19.20 | 19.77 | 8,551,591 | +0.80(+4.20%) |
Feb 07, 2005 | 18.74 | 19.07 | 18.67 | 18.97 | 3,353,812 | +0.11(+0.59%) |
Feb 04, 2005 | 18.23 | 18.93 | 18.10 | 18.86 | 5,336,777 | +0.78(+4.31%) |
Feb 03, 2005 | 18.07 | 18.58 | 17.91 | 18.08 | 4,831,248 | -0.11(-0.62%) |
Feb 02, 2005 | 18.24 | 18.32 | 17.98 | 18.19 | 3,896,757 | -0.05(-0.25%) |
Feb 01, 2005 | 18.00 | 18.37 | 17.91 | 18.24 | 3,630,288 | +0.29(+1.64%) |
Jan 31, 2005 | 17.75 | 17.96 | 17.26 | 17.95 | 4,603,281 | +0.29(+1.61%) |
Jan 28, 2005 | 17.56 | 17.77 | 17.34 | 17.66 | 2,698,407 | +0.20(+1.16%) |
Jan 27, 2005 | 17.46 | 17.66 | 17.19 | 17.46 | 3,463,010 | -0.09(-0.50%) |
Jan 26, 2005 | 17.03 | 17.61 | 16.98 | 17.55 | 3,191,103 | +0.50(+2.91%) |
Jan 25, 2005 | 16.92 | 17.19 | 16.82 | 17.05 | 3,002,291 | +0.13(+0.75%) |
Jan 24, 2005 | 16.92 | 17.10 | 16.78 | 16.92 | 2,602,261 | +0.02(+0.10%) |
Jan 21, 2005 | 17.00 | 17.15 | 16.85 | 16.91 | 2,917,673 | -0.02(-0.12%) |
Jan 20, 2005 | 17.34 | 17.39 | 16.86 | 16.93 | 3,265,497 | -0.48(-2.79%) |
Jan 19, 2005 | 17.24 | 17.53 | 17.18 | 17.41 | 5,719,840 | +0.32(+1.86%) |
Jan 18, 2005 | 17.10 | 17.23 | 16.94 | 17.09 | 3,040,140 | -0.00(-0.01%) |
Jan 14, 2005 | 16.78 | 17.28 | 16.53 | 17.10 | 4,121,243 | +0.40(+2.38%) |
Jan 13, 2005 | 16.27 | 16.86 | 16.25 | 16.70 | 4,841,036 | +0.67(+4.20%) |
Jan 12, 2005 | 15.93 | 16.06 | 15.59 | 16.03 | 3,870,654 | -0.02(-0.13%) |
Jan 11, 2005 | 16.02 | 16.32 | 15.92 | 16.05 | 3,649,647 | -0.04(-0.23%) |
Jan 10, 2005 | 15.63 | 16.18 | 15.52 | 16.08 | 4,642,435 | +0.66(+4.25%) |
Jan 07, 2005 | 15.41 | 15.58 | 15.31 | 15.43 | 3,139,332 | +0.10(+0.65%) |
Jan 06, 2005 | 15.15 | 15.41 | 15.14 | 15.33 | 2,559,191 | +0.23(+1.51%) |
Jan 05, 2005 | 15.14 | 15.32 | 15.01 | 15.10 | 4,963,286 | -0.09(-0.60%) |
Jan 04, 2005 | 15.63 | 15.63 | 15.00 | 15.19 | 5,990,225 | -0.43(-2.77%) |
Jan 03, 2005 | 15.77 | 15.78 | 15.47 | 15.63 | 4,514,312 | -0.14(-0.92%) |
Dec 31, 2004 | 15.64 | 15.85 | 15.62 | 15.77 | 1,995,581 | +0.24(+1.57%) |
Dec 30, 2004 | 15.44 | 15.60 | 15.36 | 15.53 | 1,563,357 | +0.08(+0.51%) |
Dec 29, 2004 | 15.34 | 15.63 | 15.26 | 15.45 | 2,855,026 | -0.00(-0.01%) |
Dec 28, 2004 | 14.96 | 15.45 | 14.87 | 15.45 | 3,302,041 | +0.60(+4.06%) |
Dec 27, 2004 | 15.19 | 15.22 | 14.58 | 14.85 | 2,878,736 | -0.31(-2.05%) |
Dec 23, 2004 | 15.41 | 15.41 | 14.98 | 15.16 | 3,278,113 | -0.11(-0.69%) |
Dec 22, 2004 | 15.12 | 15.48 | 15.12 | 15.26 | 2,706,238 | +0.19(+1.23%) |
Dec 21, 2004 | 15.00 | 15.11 | 14.86 | 15.08 | 2,236,382 | +0.12(+0.77%) |
Dec 20, 2004 | 15.02 | 15.19 | 14.89 | 14.96 | 3,177,616 | -0.06(-0.37%) |
Dec 17, 2004 | 15.12 | 15.12 | 14.62 | 15.02 | 7,003,025 | -0.11(-0.70%) |
Dec 16, 2004 | 14.89 | 15.17 | 14.66 | 15.12 | 5,855,359 | -0.05(-0.33%) |
Dec 15, 2004 | 14.77 | 15.37 | 14.74 | 15.18 | 5,764,216 | +0.59(+4.02%) |
Dec 14, 2004 | 14.45 | 14.65 | 14.33 | 14.59 | 2,614,225 | +0.13(+0.87%) |
Dec 13, 2004 | 14.57 | 14.64 | 14.41 | 14.46 | 4,652,659 | -0.25(-1.69%) |
Dec 10, 2004 | 14.18 | 15.12 | 14.15 | 14.71 | 11,493,193 | +0.69(+4.94%) |
Dec 09, 2004 | 13.10 | 14.03 | 13.10 | 14.02 | 11,499,066 | +1.58(+12.71%) |
Dec 08, 2004 | 12.56 | 12.63 | 12.39 | 12.44 | 2,278,147 | -0.01(-0.06%) |
Dec 07, 2004 | 12.60 | 12.67 | 12.44 | 12.44 | 2,146,327 | -0.16(-1.24%) |
Dec 06, 2004 | 12.40 | 12.71 | 12.38 | 12.60 | 2,830,445 | +0.26(+2.07%) |
Dec 03, 2004 | 12.11 | 12.40 | 12.08 | 12.35 | 3,127,368 | +0.42(+3.53%) |
Dec 02, 2004 | 12.02 | 12.12 | 11.89 | 11.93 | 2,553,317 | -0.26(-2.11%) |