Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.66 | 16.70 | 16.39 | 16.56 | 5,402,064 | -0.05(-0.33%) |
Feb 25, 2005 | 16.25 | 16.61 | 16.22 | 16.61 | 6,216,034 | +0.60(+3.73%) |
Feb 24, 2005 | 15.56 | 16.14 | 14.73 | 16.02 | 7,944,392 | +0.14(+0.91%) |
Feb 23, 2005 | 16.79 | 16.79 | 15.66 | 15.87 | 9,801,547 | -1.24(-7.27%) |
Feb 22, 2005 | 17.12 | 17.25 | 17.06 | 17.12 | 5,661,842 | +0.06(+0.36%) |
Feb 18, 2005 | 17.10 | 17.16 | 17.04 | 17.05 | 3,372,888 | +0.02(+0.12%) |
Feb 17, 2005 | 17.20 | 17.25 | 16.97 | 17.03 | 3,192,572 | -0.10(-0.60%) |
Feb 16, 2005 | 16.77 | 17.30 | 16.75 | 17.14 | 5,373,248 | +0.37(+2.21%) |
Feb 15, 2005 | 16.86 | 16.86 | 16.68 | 16.77 | 3,679,091 | -0.14(-0.81%) |
Feb 14, 2005 | 16.73 | 16.90 | 16.69 | 16.90 | 4,721,258 | +0.24(+1.44%) |
Feb 11, 2005 | 16.39 | 16.66 | 16.18 | 16.66 | 2,647,694 | +0.27(+1.68%) |
Feb 10, 2005 | 16.27 | 16.39 | 16.15 | 16.39 | 2,204,253 | +0.12(+0.76%) |
Feb 09, 2005 | 16.39 | 16.39 | 16.02 | 16.26 | 2,544,801 | -0.04(-0.25%) |
Feb 08, 2005 | 16.43 | 16.49 | 16.14 | 16.31 | 2,889,571 | -0.16(-1.00%) |
Feb 07, 2005 | 16.53 | 16.55 | 16.31 | 16.47 | 2,807,635 | -0.08(-0.46%) |
Feb 04, 2005 | 16.44 | 16.56 | 16.25 | 16.55 | 3,862,609 | +0.02(+0.12%) |
Feb 03, 2005 | 16.50 | 16.55 | 16.28 | 16.53 | 3,369,686 | +0.06(+0.38%) |
Feb 02, 2005 | 16.55 | 16.59 | 16.40 | 16.46 | 3,898,410 | -0.02(-0.13%) |
Feb 01, 2005 | 16.65 | 16.68 | 16.44 | 16.48 | 5,279,525 | -0.14(-0.87%) |
Jan 31, 2005 | 16.27 | 16.69 | 16.18 | 16.63 | 6,684,652 | +0.78(+4.94%) |
Jan 28, 2005 | 15.56 | 15.91 | 15.01 | 15.85 | 5,358,258 | +0.19(+1.18%) |
Jan 27, 2005 | 15.56 | 15.79 | 15.56 | 15.66 | 3,018,513 | +0.10(+0.62%) |
Jan 26, 2005 | 15.67 | 15.76 | 15.56 | 15.56 | 4,767,683 | +0.00(+0.00%) |
Jan 25, 2005 | 15.77 | 15.78 | 15.54 | 15.56 | 3,319,477 | -0.13(-0.83%) |
Jan 24, 2005 | 15.74 | 15.82 | 15.58 | 15.69 | 4,158,624 | +0.12(+0.79%) |
Jan 21, 2005 | 15.92 | 15.95 | 15.56 | 15.57 | 3,575,034 | -0.46(-2.87%) |
Jan 20, 2005 | 16.03 | 16.20 | 15.96 | 16.03 | 4,269,812 | +0.01(+0.09%) |
Jan 19, 2005 | 15.98 | 16.24 | 15.94 | 16.02 | 5,718,745 | +0.08(+0.52%) |
Jan 18, 2005 | 15.16 | 15.94 | 15.15 | 15.93 | 6,107,320 | +0.88(+5.84%) |
Jan 14, 2005 | 15.05 | 15.12 | 14.99 | 15.05 | 2,663,266 | +0.04(+0.27%) |
Jan 13, 2005 | 14.83 | 15.14 | 14.82 | 15.01 | 2,949,094 | +0.19(+1.30%) |
Jan 12, 2005 | 14.88 | 15.02 | 14.79 | 14.82 | 3,337,378 | -0.10(-0.64%) |
Jan 11, 2005 | 15.13 | 15.13 | 14.90 | 14.92 | 2,854,497 | -0.21(-1.41%) |
Jan 10, 2005 | 15.08 | 15.14 | 15.01 | 15.13 | 2,976,745 | +0.12(+0.82%) |
Jan 07, 2005 | 15.01 | 15.19 | 14.95 | 15.01 | 4,106,378 | +0.03(+0.23%) |
Jan 06, 2005 | 14.68 | 15.09 | 14.68 | 14.97 | 3,518,131 | +0.30(+2.06%) |
Jan 05, 2005 | 14.92 | 14.98 | 14.67 | 14.67 | 4,625,060 | -0.25(-1.70%) |
Jan 04, 2005 | 15.17 | 15.25 | 14.80 | 14.92 | 3,788,387 | -0.16(-1.09%) |
Jan 03, 2005 | 15.44 | 15.44 | 15.02 | 15.09 | 3,160,554 | -0.24(-1.57%) |
Dec 31, 2004 | 15.39 | 15.49 | 15.27 | 15.33 | 1,570,453 | -0.03(-0.22%) |
Dec 30, 2004 | 15.10 | 15.38 | 15.06 | 15.36 | 1,844,493 | +0.30(+1.96%) |
Dec 29, 2004 | 15.25 | 15.28 | 15.03 | 15.07 | 1,593,739 | -0.25(-1.66%) |
Dec 28, 2004 | 15.14 | 15.33 | 14.99 | 15.32 | 1,932,250 | +0.30(+1.97%) |
Dec 27, 2004 | 15.25 | 15.25 | 14.95 | 15.03 | 1,482,988 | -0.22(-1.44%) |
Dec 23, 2004 | 15.10 | 15.28 | 15.09 | 15.25 | 1,493,757 | +0.15(+1.00%) |
Dec 22, 2004 | 15.08 | 15.17 | 14.89 | 15.10 | 2,460,246 | +0.08(+0.55%) |
Dec 21, 2004 | 15.01 | 15.06 | 14.82 | 15.01 | 2,488,916 | +0.07(+0.46%) |
Dec 20, 2004 | 15.08 | 15.08 | 14.79 | 14.95 | 2,405,817 | -0.01(-0.05%) |
Dec 17, 2004 | 14.97 | 15.10 | 14.85 | 14.95 | 3,613,892 | -0.19(-1.23%) |
Dec 16, 2004 | 14.86 | 15.18 | 14.81 | 15.14 | 4,825,605 | +0.24(+1.61%) |
Dec 15, 2004 | 14.96 | 14.96 | 14.65 | 14.90 | 3,852,130 | -0.12(-0.82%) |
Dec 14, 2004 | 15.05 | 15.08 | 14.97 | 15.02 | 3,642,707 | +0.00(+0.00%) |
Dec 13, 2004 | 14.84 | 15.06 | 14.75 | 15.02 | 4,240,123 | +0.38(+2.63%) |
Dec 10, 2004 | 14.57 | 14.70 | 14.41 | 14.64 | 3,895,645 | -0.03(-0.23%) |
Dec 09, 2004 | 14.52 | 14.73 | 14.43 | 14.67 | 3,844,126 | +0.05(+0.33%) |
Dec 08, 2004 | 14.55 | 14.73 | 14.55 | 14.62 | 2,316,896 | +0.03(+0.24%) |
Dec 07, 2004 | 14.59 | 14.72 | 14.55 | 14.59 | 3,568,340 | +0.05(+0.38%) |
Dec 06, 2004 | 14.92 | 14.92 | 14.33 | 14.53 | 4,565,682 | -0.48(-3.20%) |
Dec 03, 2004 | 15.01 | 15.05 | 14.91 | 15.01 | 3,062,756 | +0.01(+0.05%) |
Dec 02, 2004 | 14.98 | 15.10 | 14.93 | 15.01 | 3,766,120 | +0.00(+0.00%) |