Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.90 | 17.04 | 16.72 | 16.76 | 3,285,807 | -0.18(-1.08%) |
Feb 25, 2005 | 16.72 | 17.11 | 16.70 | 16.94 | 5,284,773 | +0.31(+1.85%) |
Feb 24, 2005 | 16.57 | 16.67 | 16.56 | 16.64 | 3,635,928 | +0.02(+0.13%) |
Feb 23, 2005 | 16.70 | 16.83 | 16.58 | 16.61 | 4,320,264 | +0.13(+0.76%) |
Feb 22, 2005 | 16.93 | 16.94 | 16.48 | 16.49 | 6,377,295 | -0.45(-2.68%) |
Feb 18, 2005 | 17.21 | 17.21 | 16.92 | 16.94 | 4,467,824 | -0.26(-1.52%) |
Feb 17, 2005 | 17.27 | 17.34 | 17.14 | 17.20 | 3,512,131 | -0.09(-0.54%) |
Feb 16, 2005 | 17.33 | 17.37 | 17.23 | 17.30 | 3,336,974 | -0.08(-0.48%) |
Feb 15, 2005 | 17.47 | 17.48 | 17.35 | 17.38 | 3,059,292 | -0.04(-0.24%) |
Feb 14, 2005 | 17.37 | 17.45 | 17.32 | 17.42 | 3,250,738 | +0.11(+0.63%) |
Feb 11, 2005 | 17.49 | 17.53 | 17.28 | 17.31 | 4,704,304 | -0.18(-1.01%) |
Feb 10, 2005 | 17.41 | 17.49 | 17.35 | 17.49 | 3,344,257 | +0.07(+0.42%) |
Feb 09, 2005 | 17.53 | 17.57 | 17.42 | 17.42 | 2,444,904 | -0.13(-0.71%) |
Feb 08, 2005 | 17.54 | 17.59 | 17.50 | 17.54 | 2,372,274 | -0.04(-0.21%) |
Feb 07, 2005 | 17.59 | 17.60 | 17.47 | 17.58 | 2,466,176 | -0.04(-0.21%) |
Feb 04, 2005 | 17.55 | 17.63 | 17.50 | 17.62 | 4,124,411 | +0.14(+0.81%) |
Feb 03, 2005 | 17.60 | 17.60 | 17.35 | 17.48 | 3,695,336 | -0.24(-1.35%) |
Feb 02, 2005 | 17.78 | 17.92 | 17.68 | 17.72 | 4,949,408 | -0.07(-0.38%) |
Feb 01, 2005 | 17.64 | 17.79 | 17.57 | 17.78 | 5,354,337 | +0.16(+0.92%) |
Jan 31, 2005 | 17.48 | 17.64 | 17.47 | 17.62 | 3,934,498 | +0.14(+0.81%) |
Jan 28, 2005 | 17.43 | 17.50 | 17.33 | 17.48 | 3,462,305 | +0.01(+0.06%) |
Jan 27, 2005 | 17.32 | 17.53 | 17.23 | 17.47 | 5,527,577 | +0.15(+0.87%) |
Jan 26, 2005 | 17.07 | 17.35 | 17.06 | 17.32 | 4,268,139 | +0.25(+1.47%) |
Jan 25, 2005 | 17.45 | 17.48 | 16.99 | 17.07 | 7,584,608 | -0.32(-1.86%) |
Jan 24, 2005 | 17.26 | 17.47 | 17.19 | 17.39 | 4,731,325 | +0.23(+1.34%) |
Jan 21, 2005 | 17.17 | 17.23 | 17.10 | 17.16 | 3,540,684 | -0.01(-0.03%) |
Jan 20, 2005 | 17.29 | 17.32 | 17.12 | 17.17 | 3,478,019 | -0.04(-0.24%) |
Jan 19, 2005 | 17.20 | 17.35 | 17.20 | 17.21 | 2,921,314 | -0.11(-0.66%) |
Jan 18, 2005 | 17.11 | 17.35 | 17.05 | 17.32 | 2,872,638 | +0.14(+0.79%) |
Jan 14, 2005 | 17.18 | 17.26 | 17.06 | 17.19 | 2,276,839 | +0.07(+0.40%) |
Jan 13, 2005 | 17.16 | 17.28 | 17.09 | 17.12 | 4,612,510 | -0.05(-0.30%) |
Jan 12, 2005 | 17.22 | 17.25 | 17.10 | 17.17 | 3,415,929 | -0.05(-0.27%) |
Jan 11, 2005 | 17.24 | 17.26 | 17.07 | 17.22 | 2,887,394 | -0.02(-0.12%) |
Jan 10, 2005 | 17.10 | 17.24 | 17.04 | 17.24 | 2,993,753 | +0.14(+0.79%) |
Jan 07, 2005 | 17.12 | 17.26 | 17.04 | 17.11 | 3,046,836 | +0.08(+0.46%) |
Jan 06, 2005 | 17.13 | 17.18 | 16.95 | 17.03 | 5,108,850 | -0.11(-0.64%) |
Jan 05, 2005 | 17.17 | 17.29 | 17.12 | 17.14 | 3,431,260 | -0.10(-0.60%) |
Jan 04, 2005 | 17.31 | 17.39 | 17.24 | 17.24 | 4,372,772 | -0.01(-0.06%) |
Jan 03, 2005 | 17.33 | 17.52 | 17.20 | 17.25 | 3,926,833 | -0.24(-1.37%) |
Dec 31, 2004 | 17.70 | 17.71 | 17.44 | 17.49 | 1,729,332 | -0.21(-1.18%) |
Dec 30, 2004 | 17.57 | 17.72 | 17.53 | 17.70 | 2,054,731 | +0.17(+0.95%) |
Dec 29, 2004 | 17.55 | 17.59 | 17.46 | 17.53 | 1,732,973 | -0.02(-0.12%) |
Dec 28, 2004 | 17.44 | 17.57 | 17.36 | 17.55 | 2,638,266 | +0.11(+0.66%) |
Dec 27, 2004 | 17.62 | 17.70 | 17.44 | 17.44 | 2,254,225 | -0.18(-1.04%) |
Dec 23, 2004 | 17.63 | 17.68 | 17.54 | 17.62 | 1,580,430 | -0.02(-0.12%) |
Dec 22, 2004 | 17.53 | 17.65 | 17.50 | 17.64 | 2,502,587 | +0.08(+0.48%) |
Dec 21, 2004 | 17.43 | 17.62 | 17.43 | 17.56 | 2,871,105 | +0.14(+0.78%) |
Dec 20, 2004 | 17.30 | 17.43 | 17.25 | 17.42 | 4,486,988 | +0.20(+1.18%) |
Dec 17, 2004 | 17.17 | 17.35 | 17.15 | 17.22 | 5,962,401 | -0.10(-0.60%) |
Dec 16, 2004 | 17.17 | 17.33 | 17.09 | 17.32 | 6,433,445 | +0.15(+0.88%) |
Dec 15, 2004 | 17.18 | 17.19 | 17.07 | 17.17 | 3,836,572 | -0.02(-0.12%) |
Dec 14, 2004 | 17.24 | 17.30 | 17.09 | 17.19 | 3,827,948 | -0.08(-0.45%) |
Dec 13, 2004 | 17.07 | 17.30 | 17.07 | 17.27 | 2,206,699 | +0.21(+1.22%) |
Dec 10, 2004 | 17.36 | 17.36 | 16.94 | 17.06 | 2,507,570 | +0.01(+0.06%) |
Dec 09, 2004 | 17.27 | 17.27 | 16.90 | 17.05 | 2,076,003 | +0.05(+0.31%) |
Dec 08, 2004 | 17.06 | 17.14 | 16.94 | 17.00 | 3,867,234 | -0.07(-0.43%) |
Dec 07, 2004 | 17.21 | 17.23 | 17.02 | 17.07 | 3,923,958 | -0.10(-0.61%) |
Dec 06, 2004 | 17.13 | 17.20 | 17.01 | 17.18 | 3,584,953 | +0.16(+0.95%) |
Dec 03, 2004 | 16.94 | 17.09 | 16.89 | 17.02 | 5,432,333 | +0.18(+1.05%) |
Dec 02, 2004 | 17.06 | 17.12 | 16.81 | 16.84 | 5,127,056 | -0.27(-1.59%) |