Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.64 | 21.76 | 20.67 | 21.04 | 3,981,627 | -0.60(-2.78%) |
Feb 25, 2005 | 20.52 | 21.64 | 20.31 | 21.64 | 4,357,576 | +1.12(+5.43%) |
Feb 24, 2005 | 19.69 | 20.54 | 19.61 | 20.52 | 3,040,663 | +0.95(+4.86%) |
Feb 23, 2005 | 19.74 | 19.95 | 19.31 | 19.57 | 2,953,773 | +0.10(+0.52%) |
Feb 22, 2005 | 20.30 | 20.33 | 19.44 | 19.47 | 2,521,666 | -0.87(-4.26%) |
Feb 18, 2005 | 20.49 | 20.50 | 19.80 | 20.34 | 2,497,331 | -0.15(-0.75%) |
Feb 17, 2005 | 20.41 | 20.78 | 20.27 | 20.49 | 2,881,079 | +0.08(+0.40%) |
Feb 16, 2005 | 20.31 | 20.50 | 19.83 | 20.41 | 3,630,482 | +0.50(+2.51%) |
Feb 15, 2005 | 20.05 | 20.14 | 19.52 | 19.91 | 6,767,082 | -0.34(-1.66%) |
Feb 14, 2005 | 20.79 | 20.87 | 20.23 | 20.25 | 2,952,057 | -0.46(-2.21%) |
Feb 11, 2005 | 20.65 | 20.85 | 20.24 | 20.70 | 4,789,060 | -0.51(-2.40%) |
Feb 10, 2005 | 21.17 | 21.39 | 20.82 | 21.21 | 2,470,655 | +0.04(+0.20%) |
Feb 09, 2005 | 21.66 | 21.90 | 21.16 | 21.17 | 3,317,555 | -0.44(-2.05%) |
Feb 08, 2005 | 21.20 | 21.64 | 21.20 | 21.61 | 3,929,213 | +0.62(+2.95%) |
Feb 07, 2005 | 21.11 | 21.28 | 20.80 | 20.99 | 3,229,261 | -0.09(-0.41%) |
Feb 04, 2005 | 19.77 | 21.08 | 19.77 | 21.08 | 5,967,761 | +1.55(+7.95%) |
Feb 03, 2005 | 19.26 | 19.98 | 19.17 | 19.52 | 3,384,477 | +0.10(+0.52%) |
Feb 02, 2005 | 19.74 | 19.77 | 19.33 | 19.42 | 1,993,933 | -0.31(-1.58%) |
Feb 01, 2005 | 19.21 | 19.77 | 19.21 | 19.74 | 3,162,651 | +0.61(+3.19%) |
Jan 31, 2005 | 18.80 | 19.13 | 18.32 | 19.13 | 3,116,009 | +0.39(+2.08%) |
Jan 28, 2005 | 18.77 | 18.94 | 18.61 | 18.74 | 2,970,777 | +0.10(+0.52%) |
Jan 27, 2005 | 19.02 | 19.04 | 18.60 | 18.64 | 2,746,299 | -0.38(-1.97%) |
Jan 26, 2005 | 18.80 | 19.08 | 18.75 | 19.02 | 3,189,482 | +0.17(+0.92%) |
Jan 25, 2005 | 18.94 | 19.18 | 18.80 | 18.84 | 2,529,154 | -0.08(-0.43%) |
Jan 24, 2005 | 18.85 | 19.15 | 18.74 | 18.92 | 3,517,697 | +0.27(+1.47%) |
Jan 21, 2005 | 19.18 | 19.18 | 18.65 | 18.65 | 2,848,476 | -0.21(-1.10%) |
Jan 20, 2005 | 19.71 | 19.71 | 18.81 | 18.86 | 4,308,906 | -0.86(-4.34%) |
Jan 19, 2005 | 19.64 | 20.14 | 19.59 | 19.71 | 3,827,816 | +0.10(+0.49%) |
Jan 18, 2005 | 19.72 | 19.78 | 19.50 | 19.62 | 3,381,045 | -0.07(-0.37%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.31 | 19.69 | 3,728,915 | +0.19(+0.96%) |
Jan 13, 2005 | 18.92 | 19.78 | 18.78 | 19.50 | 3,643,585 | +0.87(+4.67%) |
Jan 12, 2005 | 18.61 | 18.63 | 18.22 | 18.63 | 2,660,970 | -0.07(-0.39%) |
Jan 11, 2005 | 18.77 | 19.06 | 18.69 | 18.70 | 3,706,295 | -0.01(-0.05%) |
Jan 10, 2005 | 18.22 | 18.94 | 18.16 | 18.71 | 3,018,199 | +0.70(+3.90%) |
Jan 07, 2005 | 18.05 | 18.36 | 17.75 | 18.01 | 2,358,651 | -0.04(-0.21%) |
Jan 06, 2005 | 17.69 | 18.05 | 17.63 | 18.05 | 3,618,470 | +0.36(+2.01%) |
Jan 05, 2005 | 18.20 | 18.37 | 17.59 | 17.69 | 3,881,946 | -0.39(-2.15%) |
Jan 04, 2005 | 18.87 | 18.88 | 17.62 | 18.08 | 3,969,148 | -0.84(-4.42%) |
Jan 03, 2005 | 19.59 | 19.59 | 18.69 | 18.92 | 2,780,930 | -0.46(-2.38%) |
Dec 31, 2004 | 19.54 | 19.58 | 19.31 | 19.38 | 1,191,805 | -0.00(-0.02%) |
Dec 30, 2004 | 19.09 | 19.43 | 19.02 | 19.39 | 1,069,816 | +0.22(+1.15%) |
Dec 29, 2004 | 19.20 | 19.34 | 18.98 | 19.16 | 1,876,469 | -0.01(-0.05%) |
Dec 28, 2004 | 18.84 | 19.24 | 18.84 | 19.17 | 1,808,143 | +0.35(+1.86%) |
Dec 27, 2004 | 19.33 | 19.33 | 18.54 | 18.82 | 1,801,591 | -0.32(-1.66%) |
Dec 23, 2004 | 19.52 | 19.54 | 18.89 | 19.14 | 1,682,098 | -0.18(-0.95%) |
Dec 22, 2004 | 19.23 | 19.64 | 19.21 | 19.32 | 1,895,812 | +0.28(+1.49%) |
Dec 21, 2004 | 19.06 | 19.25 | 18.90 | 19.04 | 1,720,785 | +0.01(+0.08%) |
Dec 20, 2004 | 19.42 | 19.42 | 18.95 | 19.02 | 1,833,414 | -0.06(-0.30%) |
Dec 17, 2004 | 19.09 | 19.42 | 18.77 | 19.08 | 2,868,444 | -0.00(-0.03%) |
Dec 16, 2004 | 18.99 | 19.89 | 18.85 | 19.09 | 6,597,359 | -0.80(-4.01%) |
Dec 15, 2004 | 19.33 | 20.14 | 19.27 | 19.89 | 3,804,884 | +0.76(+4.00%) |
Dec 14, 2004 | 18.99 | 19.15 | 18.76 | 19.12 | 3,121,780 | +0.18(+0.94%) |
Dec 13, 2004 | 19.01 | 19.02 | 18.72 | 18.94 | 2,182,220 | +0.05(+0.28%) |
Dec 10, 2004 | 18.32 | 19.20 | 18.26 | 18.89 | 4,438,694 | +0.71(+3.91%) |
Dec 09, 2004 | 17.26 | 18.21 | 17.26 | 18.18 | 3,831,872 | +1.04(+6.06%) |
Dec 08, 2004 | 17.57 | 17.60 | 17.07 | 17.14 | 1,968,194 | -0.28(-1.63%) |
Dec 07, 2004 | 17.66 | 17.76 | 17.39 | 17.42 | 3,392,276 | -0.19(-1.06%) |
Dec 06, 2004 | 17.40 | 17.72 | 17.27 | 17.61 | 2,861,892 | +0.13(+0.77%) |
Dec 03, 2004 | 17.31 | 17.57 | 17.25 | 17.48 | 3,037,699 | +0.51(+3.00%) |
Dec 02, 2004 | 17.36 | 17.36 | 16.90 | 16.97 | 2,483,135 | -0.51(-2.92%) |