Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.18 | 15.55 | 15.14 | 15.37 | 13,771,186 | +0.66(+4.51%) |
Feb 25, 2005 | 14.68 | 14.83 | 14.56 | 14.71 | 6,720,657 | +0.08(+0.56%) |
Feb 24, 2005 | 14.73 | 14.74 | 14.48 | 14.63 | 6,627,881 | -0.12(-0.79%) |
Feb 23, 2005 | 14.88 | 14.99 | 14.72 | 14.74 | 10,775,871 | +0.01(+0.06%) |
Feb 22, 2005 | 15.12 | 15.25 | 14.73 | 14.73 | 11,929,952 | -0.59(-3.83%) |
Feb 18, 2005 | 15.32 | 15.39 | 15.12 | 15.32 | 16,154,084 | -0.31(-1.98%) |
Feb 17, 2005 | 15.61 | 15.72 | 15.55 | 15.63 | 4,843,343 | -0.05(-0.29%) |
Feb 16, 2005 | 15.72 | 15.78 | 15.62 | 15.68 | 3,819,524 | -0.12(-0.74%) |
Feb 15, 2005 | 15.65 | 15.91 | 15.61 | 15.79 | 6,765,171 | +0.23(+1.50%) |
Feb 14, 2005 | 15.50 | 15.64 | 15.39 | 15.56 | 3,471,144 | +0.09(+0.61%) |
Feb 11, 2005 | 15.47 | 15.61 | 15.06 | 15.47 | 9,244,594 | -0.01(-0.04%) |
Feb 10, 2005 | 15.51 | 15.58 | 15.29 | 15.47 | 4,901,680 | +0.02(+0.15%) |
Feb 09, 2005 | 15.79 | 15.93 | 15.40 | 15.45 | 8,211,872 | -0.32(-2.04%) |
Feb 08, 2005 | 15.81 | 15.87 | 15.72 | 15.77 | 3,936,432 | -0.04(-0.23%) |
Feb 07, 2005 | 15.80 | 15.94 | 15.73 | 15.81 | 3,663,257 | -0.10(-0.63%) |
Feb 04, 2005 | 15.79 | 15.99 | 15.71 | 15.91 | 6,024,835 | +0.17(+1.07%) |
Feb 03, 2005 | 15.61 | 15.80 | 15.45 | 15.74 | 5,708,552 | +0.12(+0.75%) |
Feb 02, 2005 | 15.74 | 15.79 | 15.57 | 15.62 | 4,856,229 | -0.12(-0.78%) |
Feb 01, 2005 | 15.37 | 15.77 | 15.28 | 15.74 | 7,887,858 | +0.44(+2.86%) |
Jan 31, 2005 | 15.50 | 15.51 | 15.23 | 15.31 | 9,774,075 | -0.03(-0.20%) |
Jan 28, 2005 | 15.58 | 15.61 | 15.25 | 15.34 | 9,457,558 | -0.27(-1.71%) |
Jan 27, 2005 | 15.84 | 15.91 | 15.60 | 15.61 | 7,961,657 | -0.23(-1.47%) |
Jan 26, 2005 | 15.43 | 15.89 | 15.39 | 15.84 | 8,870,209 | +0.46(+3.02%) |
Jan 25, 2005 | 15.69 | 15.78 | 15.29 | 15.37 | 12,908,086 | -0.32(-2.05%) |
Jan 24, 2005 | 15.81 | 15.81 | 15.52 | 15.70 | 9,759,783 | -0.18(-1.15%) |
Jan 21, 2005 | 16.00 | 16.01 | 15.81 | 15.88 | 5,327,842 | -0.04(-0.27%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.86 | 15.92 | 6,775,011 | -0.40(-2.44%) |
Jan 19, 2005 | 16.43 | 16.46 | 16.26 | 16.32 | 4,793,207 | -0.11(-0.66%) |
Jan 18, 2005 | 16.30 | 16.44 | 16.23 | 16.43 | 3,714,799 | +0.09(+0.54%) |
Jan 14, 2005 | 16.38 | 16.49 | 16.19 | 16.34 | 6,362,906 | +0.22(+1.38%) |
Jan 13, 2005 | 16.14 | 16.19 | 16.02 | 16.12 | 4,624,054 | -0.02(-0.12%) |
Jan 12, 2005 | 15.96 | 16.19 | 15.86 | 16.14 | 6,882,313 | +0.15(+0.93%) |
Jan 11, 2005 | 15.76 | 16.07 | 15.76 | 15.99 | 6,756,268 | +0.07(+0.43%) |
Jan 10, 2005 | 15.76 | 16.11 | 15.75 | 15.92 | 8,917,300 | +0.22(+1.43%) |
Jan 07, 2005 | 15.85 | 15.93 | 15.69 | 15.70 | 9,286,062 | -0.10(-0.61%) |
Jan 06, 2005 | 16.32 | 16.32 | 15.66 | 15.79 | 22,985,792 | -0.73(-4.39%) |
Jan 05, 2005 | 16.39 | 16.61 | 16.32 | 16.52 | 6,049,903 | +0.10(+0.61%) |
Jan 04, 2005 | 16.87 | 16.88 | 16.39 | 16.42 | 7,384,148 | -0.45(-2.67%) |
Jan 03, 2005 | 17.04 | 17.28 | 16.82 | 16.87 | 8,328,545 | -0.04(-0.24%) |
Dec 31, 2004 | 17.02 | 17.14 | 16.89 | 16.91 | 5,122,843 | -0.05(-0.30%) |
Dec 30, 2004 | 16.92 | 17.06 | 16.84 | 16.96 | 3,889,575 | +0.04(+0.25%) |
Dec 29, 2004 | 16.70 | 16.92 | 16.68 | 16.92 | 3,536,978 | +0.20(+1.21%) |
Dec 28, 2004 | 16.55 | 16.76 | 16.43 | 16.71 | 5,678,564 | +0.21(+1.28%) |
Dec 27, 2004 | 16.56 | 16.69 | 16.50 | 16.50 | 4,858,572 | +0.02(+0.12%) |
Dec 23, 2004 | 16.49 | 16.62 | 16.42 | 16.48 | 4,621,008 | -0.02(-0.10%) |
Dec 22, 2004 | 16.42 | 16.72 | 16.30 | 16.50 | 7,117,768 | +0.15(+0.94%) |
Dec 21, 2004 | 16.16 | 16.41 | 16.14 | 16.35 | 4,316,205 | +0.18(+1.11%) |
Dec 20, 2004 | 16.22 | 16.34 | 16.02 | 16.17 | 6,420,540 | +0.08(+0.48%) |
Dec 17, 2004 | 16.30 | 16.45 | 16.08 | 16.09 | 11,258,964 | -0.41(-2.50%) |
Dec 16, 2004 | 16.75 | 16.77 | 16.50 | 16.50 | 9,005,156 | -0.24(-1.46%) |
Dec 15, 2004 | 16.58 | 16.99 | 16.45 | 16.75 | 19,773,530 | +0.80(+5.03%) |
Dec 14, 2004 | 16.02 | 16.05 | 15.88 | 15.95 | 10,065,055 | -0.01(-0.09%) |
Dec 13, 2004 | 16.33 | 16.36 | 15.94 | 15.96 | 9,346,742 | -0.21(-1.28%) |
Dec 10, 2004 | 16.42 | 16.59 | 16.09 | 16.17 | 7,836,784 | -0.31(-1.90%) |
Dec 09, 2004 | 16.25 | 16.51 | 16.15 | 16.48 | 7,295,589 | +0.23(+1.42%) |
Dec 08, 2004 | 15.85 | 16.29 | 15.85 | 16.25 | 7,777,979 | +0.36(+2.26%) |
Dec 07, 2004 | 16.05 | 16.08 | 15.79 | 15.89 | 8,286,374 | -0.15(-0.96%) |
Dec 06, 2004 | 16.03 | 16.23 | 15.96 | 16.05 | 8,390,162 | -0.13(-0.79%) |
Dec 03, 2004 | 16.22 | 16.29 | 16.05 | 16.17 | 7,565,015 | -0.11(-0.70%) |
Dec 02, 2004 | 15.94 | 16.44 | 15.65 | 16.29 | 14,490,437 | +0.08(+0.51%) |