Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.87 | 14.04 | 13.60 | 13.85 | 10,617,759 | +0.03(+0.19%) |
Feb 25, 2005 | 14.28 | 14.28 | 13.76 | 13.82 | 13,352,379 | +0.01(+0.05%) |
Feb 24, 2005 | 13.72 | 13.88 | 13.49 | 13.81 | 4,838,732 | +0.07(+0.52%) |
Feb 23, 2005 | 13.25 | 13.80 | 13.25 | 13.74 | 7,638,205 | +0.27(+2.02%) |
Feb 22, 2005 | 13.63 | 13.76 | 13.46 | 13.47 | 4,969,208 | -0.22(-1.61%) |
Feb 18, 2005 | 13.73 | 13.84 | 13.53 | 13.69 | 4,537,880 | -0.04(-0.28%) |
Feb 17, 2005 | 13.89 | 14.00 | 13.66 | 13.73 | 3,923,391 | -0.21(-1.49%) |
Feb 16, 2005 | 13.99 | 14.03 | 13.74 | 13.94 | 4,127,502 | -0.05(-0.37%) |
Feb 15, 2005 | 14.00 | 14.11 | 13.94 | 13.99 | 5,515,917 | +0.10(+0.70%) |
Feb 14, 2005 | 14.05 | 14.07 | 13.87 | 13.89 | 2,905,611 | -0.19(-1.34%) |
Feb 11, 2005 | 13.96 | 14.12 | 13.91 | 14.08 | 5,424,414 | +0.13(+0.93%) |
Feb 10, 2005 | 13.85 | 14.07 | 13.76 | 13.95 | 6,456,212 | +0.19(+1.37%) |
Feb 09, 2005 | 13.95 | 13.95 | 13.70 | 13.76 | 8,711,288 | -0.16(-1.12%) |
Feb 08, 2005 | 13.92 | 13.97 | 13.78 | 13.92 | 3,438,301 | -0.06(-0.42%) |
Feb 07, 2005 | 13.91 | 14.12 | 13.89 | 13.98 | 3,654,273 | +0.09(+0.65%) |
Feb 04, 2005 | 14.19 | 14.19 | 13.85 | 13.89 | 7,445,340 | -0.03(-0.23%) |
Feb 03, 2005 | 13.96 | 14.03 | 13.85 | 13.92 | 8,834,679 | -0.27(-1.92%) |
Feb 02, 2005 | 14.19 | 14.28 | 14.11 | 14.19 | 8,392,106 | -0.01(-0.09%) |
Feb 01, 2005 | 14.31 | 14.31 | 14.15 | 14.20 | 5,088,440 | -0.08(-0.59%) |
Jan 31, 2005 | 14.25 | 14.37 | 14.14 | 14.29 | 6,894,164 | +0.13(+0.92%) |
Jan 28, 2005 | 14.15 | 14.19 | 13.99 | 14.16 | 6,596,240 | -0.02(-0.14%) |
Jan 27, 2005 | 13.80 | 14.62 | 13.78 | 14.18 | 34,056,132 | +0.38(+2.73%) |
Jan 26, 2005 | 13.74 | 13.86 | 13.61 | 13.80 | 5,946,937 | +0.05(+0.38%) |
Jan 25, 2005 | 13.60 | 13.83 | 13.57 | 13.75 | 7,684,881 | +0.25(+1.83%) |
Jan 24, 2005 | 13.61 | 13.61 | 13.46 | 13.50 | 6,031,970 | -0.04(-0.29%) |
Jan 21, 2005 | 13.62 | 13.66 | 13.47 | 13.54 | 6,786,948 | +0.01(+0.05%) |
Jan 20, 2005 | 13.56 | 13.61 | 13.52 | 13.53 | 8,386,868 | -0.03(-0.19%) |
Jan 19, 2005 | 13.63 | 13.65 | 13.55 | 13.56 | 10,519,170 | -0.07(-0.52%) |
Jan 18, 2005 | 13.52 | 13.72 | 13.48 | 13.63 | 9,551,454 | +0.03(+0.24%) |
Jan 14, 2005 | 13.44 | 13.74 | 13.41 | 13.60 | 10,399,014 | +0.14(+1.06%) |
Jan 13, 2005 | 13.55 | 13.59 | 13.44 | 13.46 | 5,412,706 | -0.16(-1.14%) |
Jan 12, 2005 | 13.50 | 13.62 | 13.44 | 13.61 | 4,238,415 | +0.09(+0.67%) |
Jan 11, 2005 | 13.52 | 13.57 | 13.42 | 13.52 | 5,128,646 | -0.05(-0.38%) |
Jan 10, 2005 | 13.42 | 13.60 | 13.38 | 13.57 | 16,970,760 | +0.12(+0.92%) |
Jan 07, 2005 | 13.44 | 13.60 | 13.39 | 13.45 | 6,687,743 | -0.15(-1.10%) |
Jan 06, 2005 | 13.73 | 13.91 | 13.56 | 13.60 | 14,146,023 | +0.14(+1.01%) |
Jan 05, 2005 | 13.35 | 13.59 | 13.33 | 13.46 | 10,934,939 | +0.06(+0.44%) |
Jan 04, 2005 | 13.57 | 13.63 | 13.33 | 13.41 | 11,620,135 | -0.21(-1.53%) |
Jan 03, 2005 | 13.63 | 13.70 | 13.53 | 13.61 | 8,857,478 | -0.10(-0.71%) |
Dec 31, 2004 | 13.87 | 13.93 | 13.70 | 13.71 | 3,699,563 | -0.23(-1.63%) |
Dec 30, 2004 | 13.73 | 13.95 | 13.67 | 13.94 | 3,636,250 | +0.14(+0.99%) |
Dec 29, 2004 | 13.72 | 13.85 | 13.69 | 13.80 | 4,859,682 | +0.10(+0.71%) |
Dec 28, 2004 | 13.78 | 13.78 | 13.56 | 13.70 | 9,061,280 | -0.09(-0.66%) |
Dec 27, 2004 | 13.79 | 13.99 | 13.75 | 13.79 | 9,684,858 | +0.01(+0.09%) |
Dec 23, 2004 | 13.49 | 13.90 | 13.44 | 13.78 | 10,869,932 | +0.30(+2.21%) |
Dec 22, 2004 | 13.15 | 13.51 | 13.06 | 13.48 | 10,990,550 | +0.32(+2.47%) |
Dec 21, 2004 | 13.16 | 13.20 | 13.00 | 13.16 | 9,693,176 | -0.02(-0.15%) |
Dec 20, 2004 | 13.09 | 13.18 | 12.92 | 13.18 | 9,250,757 | +0.08(+0.64%) |
Dec 17, 2004 | 13.15 | 13.41 | 13.06 | 13.09 | 12,146,509 | -0.12(-0.93%) |
Dec 16, 2004 | 13.29 | 13.37 | 13.17 | 13.22 | 5,599,410 | -0.14(-1.07%) |
Dec 15, 2004 | 13.37 | 13.42 | 13.29 | 13.36 | 7,150,959 | +0.06(+0.49%) |
Dec 14, 2004 | 13.20 | 13.36 | 13.13 | 13.29 | 9,487,525 | +0.06(+0.49%) |
Dec 13, 2004 | 13.44 | 13.44 | 13.16 | 13.23 | 7,358,304 | -0.05(-0.34%) |
Dec 10, 2004 | 13.37 | 13.70 | 13.24 | 13.28 | 7,874,666 | -0.19(-1.40%) |
Dec 09, 2004 | 13.50 | 13.56 | 13.31 | 13.46 | 8,948,057 | -0.17(-1.24%) |
Dec 08, 2004 | 13.50 | 13.67 | 13.42 | 13.63 | 7,508,191 | +0.18(+1.35%) |
Dec 07, 2004 | 13.67 | 13.67 | 13.39 | 13.45 | 6,939,608 | -0.25(-1.85%) |
Dec 06, 2004 | 13.91 | 13.91 | 13.52 | 13.70 | 10,542,122 | -0.24(-1.72%) |
Dec 03, 2004 | 13.88 | 14.02 | 13.71 | 13.94 | 11,373,507 | -0.10(-0.69%) |
Dec 02, 2004 | 13.73 | 14.22 | 13.70 | 14.04 | 18,065,410 | -0.55(-3.78%) |