Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.80 | 16.84 | 16.53 | 16.69 | 5,358,546 | -0.06(-0.33%) |
Feb 25, 2005 | 16.38 | 16.75 | 16.35 | 16.75 | 6,165,958 | +0.60(+3.73%) |
Feb 24, 2005 | 15.69 | 16.27 | 14.84 | 16.15 | 7,880,393 | +0.15(+0.91%) |
Feb 23, 2005 | 16.93 | 16.93 | 15.79 | 16.00 | 9,722,587 | -1.25(-7.27%) |
Feb 22, 2005 | 17.26 | 17.39 | 17.20 | 17.26 | 5,616,230 | +0.06(+0.36%) |
Feb 18, 2005 | 17.23 | 17.30 | 17.18 | 17.19 | 3,345,716 | +0.02(+0.12%) |
Feb 17, 2005 | 17.34 | 17.39 | 17.10 | 17.17 | 3,166,853 | -0.10(-0.60%) |
Feb 16, 2005 | 16.90 | 17.44 | 16.88 | 17.28 | 5,329,962 | +0.37(+2.21%) |
Feb 15, 2005 | 16.99 | 17.00 | 16.82 | 16.90 | 3,649,452 | -0.14(-0.81%) |
Feb 14, 2005 | 16.87 | 17.04 | 16.83 | 17.04 | 4,683,224 | +0.24(+1.44%) |
Feb 11, 2005 | 16.53 | 16.80 | 16.31 | 16.80 | 2,626,364 | +0.28(+1.68%) |
Feb 10, 2005 | 16.40 | 16.52 | 16.28 | 16.52 | 2,186,495 | +0.12(+0.76%) |
Feb 09, 2005 | 16.53 | 16.53 | 16.15 | 16.40 | 2,524,301 | -0.04(-0.25%) |
Feb 08, 2005 | 16.56 | 16.62 | 16.27 | 16.44 | 2,866,293 | -0.17(-1.00%) |
Feb 07, 2005 | 16.66 | 16.68 | 16.44 | 16.60 | 2,785,017 | -0.08(-0.46%) |
Feb 04, 2005 | 16.57 | 16.69 | 16.38 | 16.68 | 3,831,492 | +0.02(+0.12%) |
Feb 03, 2005 | 16.63 | 16.68 | 16.41 | 16.66 | 3,342,540 | +0.06(+0.38%) |
Feb 02, 2005 | 16.68 | 16.73 | 16.53 | 16.60 | 3,867,005 | -0.02(-0.13%) |
Feb 01, 2005 | 16.78 | 16.81 | 16.57 | 16.62 | 5,236,993 | -0.15(-0.87%) |
Jan 31, 2005 | 16.40 | 16.83 | 16.31 | 16.76 | 6,630,801 | +0.79(+4.94%) |
Jan 28, 2005 | 15.68 | 16.04 | 15.14 | 15.97 | 5,315,093 | +0.19(+1.18%) |
Jan 27, 2005 | 15.69 | 15.92 | 15.68 | 15.79 | 2,994,197 | +0.10(+0.62%) |
Jan 26, 2005 | 15.79 | 15.88 | 15.69 | 15.69 | 4,729,275 | +0.00(+0.00%) |
Jan 25, 2005 | 15.90 | 15.91 | 15.66 | 15.69 | 3,292,736 | -0.13(-0.83%) |
Jan 24, 2005 | 15.86 | 15.95 | 15.71 | 15.82 | 4,125,123 | +0.12(+0.79%) |
Jan 21, 2005 | 16.05 | 16.08 | 15.69 | 15.70 | 3,546,234 | -0.46(-2.87%) |
Jan 20, 2005 | 16.16 | 16.33 | 16.08 | 16.16 | 4,235,415 | +0.01(+0.09%) |
Jan 19, 2005 | 16.11 | 16.38 | 16.07 | 16.15 | 5,672,676 | +0.08(+0.52%) |
Jan 18, 2005 | 15.29 | 16.07 | 15.27 | 16.06 | 6,058,120 | +0.89(+5.84%) |
Jan 14, 2005 | 15.17 | 15.24 | 15.11 | 15.18 | 2,641,811 | +0.04(+0.27%) |
Jan 13, 2005 | 14.95 | 15.26 | 14.94 | 15.14 | 2,925,336 | +0.19(+1.30%) |
Jan 12, 2005 | 15.00 | 15.14 | 14.91 | 14.94 | 3,310,492 | -0.10(-0.65%) |
Jan 11, 2005 | 15.25 | 15.25 | 15.02 | 15.04 | 2,831,502 | -0.21(-1.41%) |
Jan 10, 2005 | 15.20 | 15.27 | 15.13 | 15.25 | 2,952,765 | +0.12(+0.82%) |
Jan 07, 2005 | 15.13 | 15.32 | 15.07 | 15.13 | 4,073,297 | +0.03(+0.23%) |
Jan 06, 2005 | 14.80 | 15.21 | 14.80 | 15.09 | 3,489,789 | +0.30(+2.06%) |
Jan 05, 2005 | 15.05 | 15.10 | 14.79 | 14.79 | 4,587,801 | -0.26(-1.70%) |
Jan 04, 2005 | 15.29 | 15.38 | 14.92 | 15.05 | 3,757,868 | -0.17(-1.09%) |
Jan 03, 2005 | 15.57 | 15.57 | 15.14 | 15.21 | 3,135,093 | -0.24(-1.57%) |
Dec 31, 2004 | 15.52 | 15.62 | 15.40 | 15.45 | 1,557,802 | -0.03(-0.22%) |
Dec 30, 2004 | 15.23 | 15.51 | 15.18 | 15.49 | 1,829,634 | +0.30(+1.96%) |
Dec 29, 2004 | 15.38 | 15.41 | 15.16 | 15.19 | 1,580,900 | -0.26(-1.66%) |
Dec 28, 2004 | 15.26 | 15.45 | 15.11 | 15.45 | 1,916,684 | +0.30(+1.97%) |
Dec 27, 2004 | 15.37 | 15.37 | 15.07 | 15.15 | 1,471,041 | -0.22(-1.44%) |
Dec 23, 2004 | 15.23 | 15.41 | 15.21 | 15.37 | 1,481,724 | +0.15(+1.00%) |
Dec 22, 2004 | 15.20 | 15.29 | 15.01 | 15.22 | 2,440,427 | +0.08(+0.55%) |
Dec 21, 2004 | 15.14 | 15.18 | 14.94 | 15.14 | 2,468,866 | +0.07(+0.46%) |
Dec 20, 2004 | 15.20 | 15.20 | 14.91 | 15.07 | 2,386,436 | -0.01(-0.05%) |
Dec 17, 2004 | 15.09 | 15.23 | 14.97 | 15.07 | 3,584,779 | -0.19(-1.23%) |
Dec 16, 2004 | 14.98 | 15.30 | 14.93 | 15.26 | 4,786,731 | +0.24(+1.61%) |
Dec 15, 2004 | 15.08 | 15.08 | 14.77 | 15.02 | 3,821,098 | -0.12(-0.82%) |
Dec 14, 2004 | 15.17 | 15.20 | 15.09 | 15.14 | 3,613,362 | +0.00(+0.00%) |
Dec 13, 2004 | 14.96 | 15.18 | 14.87 | 15.14 | 4,205,965 | +0.39(+2.63%) |
Dec 10, 2004 | 14.69 | 14.82 | 14.53 | 14.75 | 3,864,262 | -0.03(-0.23%) |
Dec 09, 2004 | 14.64 | 14.84 | 14.55 | 14.79 | 3,813,158 | +0.05(+0.33%) |
Dec 08, 2004 | 14.66 | 14.85 | 14.66 | 14.74 | 2,298,231 | +0.03(+0.24%) |
Dec 07, 2004 | 14.71 | 14.84 | 14.66 | 14.71 | 3,539,594 | +0.06(+0.38%) |
Dec 06, 2004 | 15.05 | 15.05 | 14.44 | 14.65 | 4,528,901 | -0.48(-3.20%) |
Dec 03, 2004 | 15.13 | 15.17 | 15.03 | 15.14 | 3,038,082 | +0.01(+0.05%) |
Dec 02, 2004 | 15.10 | 15.23 | 15.05 | 15.13 | 3,735,780 | +0.00(+0.00%) |