Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.13 | 16.23 | 15.75 | 15.87 | 2,702,709 | -0.16(-1.02%) |
Feb 25, 2005 | 15.86 | 16.27 | 15.80 | 16.04 | 3,156,423 | +0.28(+1.80%) |
Feb 24, 2005 | 15.36 | 15.84 | 14.96 | 15.75 | 7,201,148 | +0.15(+0.96%) |
Feb 23, 2005 | 16.08 | 16.08 | 15.48 | 15.60 | 2,822,969 | -0.24(-1.51%) |
Feb 22, 2005 | 16.27 | 16.39 | 15.80 | 15.84 | 2,265,207 | -0.52(-3.19%) |
Feb 18, 2005 | 16.63 | 16.71 | 16.16 | 16.36 | 3,267,513 | -0.25(-1.53%) |
Feb 17, 2005 | 16.83 | 17.05 | 16.57 | 16.62 | 2,946,096 | -0.21(-1.24%) |
Feb 16, 2005 | 16.86 | 16.96 | 16.60 | 16.83 | 2,227,968 | -0.01(-0.09%) |
Feb 15, 2005 | 17.25 | 17.35 | 16.72 | 16.84 | 3,513,223 | -0.63(-3.59%) |
Feb 14, 2005 | 17.68 | 17.69 | 17.25 | 17.47 | 3,593,557 | +0.27(+1.56%) |
Feb 11, 2005 | 16.71 | 17.54 | 16.68 | 17.20 | 5,265,235 | +0.39(+2.31%) |
Feb 10, 2005 | 16.75 | 17.02 | 16.51 | 16.81 | 3,064,352 | -0.18(-1.05%) |
Feb 09, 2005 | 17.27 | 17.27 | 16.95 | 16.99 | 2,746,918 | -0.13(-0.78%) |
Feb 08, 2005 | 16.99 | 17.37 | 16.99 | 17.13 | 5,404,267 | -0.03(-0.17%) |
Feb 07, 2005 | 17.30 | 17.44 | 16.99 | 17.16 | 3,264,479 | -0.09(-0.52%) |
Feb 04, 2005 | 17.69 | 17.69 | 17.01 | 17.25 | 4,978,460 | -0.67(-3.75%) |
Feb 03, 2005 | 18.23 | 18.28 | 17.71 | 17.92 | 3,884,088 | -0.37(-2.04%) |
Feb 02, 2005 | 18.78 | 18.81 | 18.07 | 18.29 | 4,028,455 | -0.49(-2.62%) |
Feb 01, 2005 | 19.38 | 19.40 | 18.69 | 18.78 | 3,374,310 | -0.52(-2.71%) |
Jan 31, 2005 | 18.92 | 19.35 | 18.71 | 19.31 | 3,232,965 | +0.72(+3.86%) |
Jan 28, 2005 | 18.42 | 18.66 | 18.35 | 18.59 | 2,012,816 | +0.22(+1.22%) |
Jan 27, 2005 | 18.25 | 18.48 | 18.16 | 18.36 | 1,435,418 | +0.13(+0.74%) |
Jan 26, 2005 | 18.17 | 18.51 | 18.04 | 18.23 | 2,612,700 | -0.03(-0.16%) |
Jan 25, 2005 | 18.41 | 18.57 | 18.25 | 18.26 | 2,671,369 | +0.03(+0.16%) |
Jan 24, 2005 | 18.47 | 18.66 | 18.16 | 18.23 | 2,122,511 | -0.06(-0.33%) |
Jan 21, 2005 | 18.51 | 18.60 | 18.19 | 18.29 | 2,504,286 | +0.03(+0.16%) |
Jan 20, 2005 | 18.57 | 18.66 | 17.83 | 18.26 | 3,576,776 | -0.34(-1.85%) |
Jan 19, 2005 | 19.20 | 19.41 | 18.59 | 18.60 | 3,288,419 | -0.58(-3.04%) |
Jan 18, 2005 | 19.47 | 19.81 | 19.10 | 19.19 | 9,700,961 | +0.63(+3.38%) |
Jan 14, 2005 | 18.54 | 18.74 | 18.42 | 18.56 | 5,828,205 | -0.31(-1.66%) |
Jan 13, 2005 | 19.54 | 19.54 | 18.81 | 18.87 | 3,196,557 | -0.55(-2.84%) |
Jan 12, 2005 | 19.59 | 19.71 | 19.32 | 19.42 | 2,805,914 | -0.01(-0.08%) |
Jan 11, 2005 | 19.71 | 19.72 | 19.44 | 19.44 | 2,916,219 | -0.30(-1.51%) |
Jan 10, 2005 | 19.59 | 19.81 | 19.59 | 19.74 | 1,426,539 | +0.09(+0.46%) |
Jan 07, 2005 | 19.59 | 19.78 | 19.29 | 19.65 | 1,692,390 | +0.10(+0.53%) |
Jan 06, 2005 | 19.57 | 19.78 | 19.54 | 19.54 | 1,540,535 | +0.03(+0.15%) |
Jan 05, 2005 | 19.77 | 20.11 | 19.42 | 19.51 | 2,624,248 | -0.30(-1.51%) |
Jan 04, 2005 | 21.01 | 21.10 | 19.72 | 19.81 | 3,611,199 | -1.10(-5.28%) |
Jan 03, 2005 | 21.43 | 21.47 | 20.92 | 20.92 | 1,414,596 | -0.31(-1.48%) |
Dec 31, 2004 | 21.11 | 21.26 | 21.11 | 21.23 | 822,597 | +0.03(+0.14%) |
Dec 30, 2004 | 21.14 | 21.32 | 21.10 | 21.20 | 909,330 | -0.03(-0.14%) |
Dec 29, 2004 | 21.38 | 21.40 | 21.13 | 21.23 | 855,482 | -0.07(-0.35%) |
Dec 28, 2004 | 21.28 | 21.47 | 21.05 | 21.31 | 1,168,192 | +0.19(+0.92%) |
Dec 27, 2004 | 20.99 | 21.32 | 20.98 | 21.11 | 1,172,144 | +0.07(+0.36%) |
Dec 23, 2004 | 21.17 | 21.34 | 21.01 | 21.04 | 1,728,244 | -0.24(-1.12%) |
Dec 22, 2004 | 21.17 | 21.50 | 21.11 | 21.28 | 2,172,897 | +0.06(+0.28%) |
Dec 21, 2004 | 20.93 | 21.22 | 20.83 | 21.22 | 2,961,604 | +0.34(+1.65%) |
Dec 20, 2004 | 21.14 | 21.22 | 20.74 | 20.87 | 2,556,668 | -0.04(-0.21%) |
Dec 17, 2004 | 21.13 | 21.14 | 20.86 | 20.92 | 2,008,471 | +0.01(+0.07%) |
Dec 16, 2004 | 20.53 | 21.13 | 20.51 | 20.90 | 3,489,775 | +0.28(+1.38%) |
Dec 15, 2004 | 20.81 | 21.01 | 20.48 | 20.62 | 2,188,100 | -0.21(-1.00%) |
Dec 14, 2004 | 20.47 | 20.89 | 20.47 | 20.83 | 2,047,652 | +0.12(+0.58%) |
Dec 13, 2004 | 20.47 | 20.81 | 20.46 | 20.71 | 2,726,184 | +0.21(+1.02%) |
Dec 10, 2004 | 20.96 | 21.07 | 20.16 | 20.50 | 5,827,433 | -0.36(-1.72%) |
Dec 09, 2004 | 20.86 | 21.10 | 20.38 | 20.86 | 2,350,383 | +0.02(+0.10%) |
Dec 08, 2004 | 20.80 | 21.14 | 20.66 | 20.84 | 2,720,692 | +0.05(+0.26%) |
Dec 07, 2004 | 21.08 | 21.35 | 20.78 | 20.78 | 2,743,263 | -0.36(-1.70%) |
Dec 06, 2004 | 21.05 | 21.20 | 20.80 | 21.14 | 3,033,067 | -0.06(-0.28%) |
Dec 03, 2004 | 21.08 | 21.35 | 21.05 | 21.20 | 1,162,700 | -0.09(-0.42%) |
Dec 02, 2004 | 21.26 | 21.46 | 20.98 | 21.29 | 1,859,651 | -0.13(-0.63%) |