Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.99 | 17.99 | 17.73 | 17.80 | 4,671,865 | -0.03(-0.17%) |
Feb 25, 2005 | 17.66 | 17.87 | 17.60 | 17.83 | 4,880,905 | +0.32(+1.84%) |
Feb 24, 2005 | 17.43 | 17.54 | 17.33 | 17.51 | 5,968,162 | +0.27(+1.55%) |
Feb 23, 2005 | 17.34 | 17.34 | 17.21 | 17.24 | 5,037,994 | +0.08(+0.46%) |
Feb 22, 2005 | 17.32 | 17.41 | 17.13 | 17.16 | 4,164,725 | -0.06(-0.37%) |
Feb 18, 2005 | 17.11 | 17.25 | 17.10 | 17.23 | 3,416,386 | +0.21(+1.23%) |
Feb 17, 2005 | 17.11 | 17.13 | 17.02 | 17.02 | 3,756,540 | -0.03(-0.17%) |
Feb 16, 2005 | 17.10 | 17.10 | 17.00 | 17.05 | 3,862,916 | -0.05(-0.31%) |
Feb 15, 2005 | 17.11 | 17.18 | 17.04 | 17.10 | 3,019,333 | +0.04(+0.24%) |
Feb 14, 2005 | 17.06 | 17.09 | 17.01 | 17.06 | 2,998,305 | +0.12(+0.72%) |
Feb 11, 2005 | 16.81 | 17.02 | 16.74 | 16.94 | 4,666,917 | +0.16(+0.97%) |
Feb 10, 2005 | 16.63 | 16.77 | 16.61 | 16.77 | 2,523,326 | +0.08(+0.48%) |
Feb 09, 2005 | 16.79 | 16.80 | 16.67 | 16.69 | 2,656,914 | -0.05(-0.32%) |
Feb 08, 2005 | 16.75 | 16.77 | 16.69 | 16.75 | 5,021,914 | +0.03(+0.19%) |
Feb 07, 2005 | 16.69 | 16.74 | 16.69 | 16.71 | 5,337,330 | +0.05(+0.32%) |
Feb 04, 2005 | 16.50 | 16.69 | 16.46 | 16.66 | 3,528,946 | +0.29(+1.77%) |
Feb 03, 2005 | 16.37 | 16.42 | 16.32 | 16.37 | 2,257,387 | -0.05(-0.31%) |
Feb 02, 2005 | 16.37 | 16.42 | 16.33 | 16.42 | 2,851,111 | +0.05(+0.32%) |
Feb 01, 2005 | 16.33 | 16.40 | 16.27 | 16.37 | 9,092,634 | +0.14(+0.86%) |
Jan 31, 2005 | 16.17 | 16.31 | 16.17 | 16.23 | 4,172,147 | +0.21(+1.32%) |
Jan 28, 2005 | 16.04 | 16.06 | 15.95 | 16.02 | 2,627,228 | +0.01(+0.09%) |
Jan 27, 2005 | 16.00 | 16.03 | 15.95 | 16.01 | 3,391,647 | +0.02(+0.10%) |
Jan 26, 2005 | 16.01 | 16.01 | 15.85 | 15.99 | 5,496,893 | +0.23(+1.46%) |
Jan 25, 2005 | 15.72 | 15.85 | 15.71 | 15.76 | 4,039,796 | +0.14(+0.91%) |
Jan 24, 2005 | 15.84 | 15.84 | 15.60 | 15.62 | 6,080,722 | -0.02(-0.15%) |
Jan 21, 2005 | 15.72 | 15.74 | 15.58 | 15.64 | 4,383,661 | +0.21(+1.36%) |
Jan 20, 2005 | 15.64 | 15.66 | 15.43 | 15.43 | 5,599,558 | -0.19(-1.24%) |
Jan 19, 2005 | 15.93 | 15.93 | 15.63 | 15.63 | 3,616,768 | -0.22(-1.38%) |
Jan 18, 2005 | 15.87 | 15.87 | 15.75 | 15.85 | 3,203,635 | -0.03(-0.18%) |
Jan 14, 2005 | 15.76 | 15.87 | 15.52 | 15.87 | 6,046,088 | +0.28(+1.79%) |
Jan 13, 2005 | 15.71 | 15.72 | 15.58 | 15.60 | 3,964,343 | -0.06(-0.41%) |
Jan 12, 2005 | 15.57 | 15.66 | 15.46 | 15.66 | 4,913,065 | +0.19(+1.23%) |
Jan 11, 2005 | 15.57 | 15.57 | 15.44 | 15.47 | 3,354,540 | -0.03(-0.19%) |
Jan 10, 2005 | 15.57 | 15.65 | 15.49 | 15.50 | 2,758,342 | +0.02(+0.13%) |
Jan 07, 2005 | 15.55 | 15.58 | 15.40 | 15.48 | 6,762,267 | +0.03(+0.19%) |
Jan 06, 2005 | 15.51 | 15.53 | 15.37 | 15.45 | 3,117,050 | -0.01(-0.07%) |
Jan 05, 2005 | 15.64 | 15.67 | 15.46 | 15.46 | 4,132,565 | -0.19(-1.22%) |
Jan 04, 2005 | 16.11 | 16.12 | 15.65 | 15.65 | 5,780,149 | -0.50(-3.08%) |
Jan 03, 2005 | 16.31 | 16.37 | 16.12 | 16.15 | 7,390,625 | -0.17(-1.04%) |
Dec 31, 2004 | 16.32 | 16.32 | 16.25 | 16.32 | 2,071,849 | +0.13(+0.82%) |
Dec 30, 2004 | 16.27 | 16.28 | 16.18 | 16.19 | 2,948,828 | -0.04(-0.25%) |
Dec 29, 2004 | 16.19 | 16.23 | 16.15 | 16.23 | 1,673,559 | +0.09(+0.55%) |
Dec 28, 2004 | 16.13 | 16.17 | 16.12 | 16.14 | 1,786,119 | +0.08(+0.52%) |
Dec 27, 2004 | 16.11 | 16.13 | 16.03 | 16.05 | 1,582,026 | -0.01(-0.08%) |
Dec 23, 2004 | 16.10 | 16.10 | 15.98 | 16.07 | 3,385,463 | -0.09(-0.54%) |
Dec 22, 2004 | 16.17 | 16.20 | 16.12 | 16.15 | 4,236,467 | -0.00(-0.02%) |
Dec 21, 2004 | 16.05 | 16.16 | 15.97 | 16.16 | 3,031,702 | +0.15(+0.96%) |
Dec 20, 2004 | 15.97 | 16.00 | 15.81 | 16.00 | 2,554,249 | +0.21(+1.31%) |
Dec 17, 2004 | 15.86 | 15.90 | 15.76 | 15.80 | 5,014,493 | -0.04(-0.23%) |
Dec 16, 2004 | 15.95 | 15.95 | 15.72 | 15.83 | 1,866,519 | -0.08(-0.50%) |
Dec 15, 2004 | 15.85 | 15.91 | 15.81 | 15.91 | 3,123,235 | +0.22(+1.39%) |
Dec 14, 2004 | 15.60 | 15.71 | 15.58 | 15.70 | 2,888,219 | +0.14(+0.92%) |
Dec 13, 2004 | 15.47 | 15.55 | 15.39 | 15.55 | 2,770,711 | +0.23(+1.52%) |
Dec 10, 2004 | 15.21 | 15.33 | 15.14 | 15.32 | 3,495,549 | -0.02(-0.10%) |
Dec 09, 2004 | 15.32 | 15.42 | 15.22 | 15.34 | 4,790,609 | -0.25(-1.63%) |
Dec 08, 2004 | 15.62 | 15.62 | 15.46 | 15.59 | 3,686,035 | -0.08(-0.53%) |
Dec 07, 2004 | 15.89 | 15.89 | 15.61 | 15.67 | 2,912,957 | -0.24(-1.53%) |
Dec 06, 2004 | 15.93 | 15.93 | 15.81 | 15.92 | 2,146,064 | -0.02(-0.14%) |
Dec 03, 2004 | 15.86 | 15.94 | 15.82 | 15.94 | 2,731,129 | +0.07(+0.45%) |
Dec 02, 2004 | 15.89 | 16.01 | 15.85 | 15.87 | 3,851,783 | -0.02(-0.15%) |