Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.03 | 16.07 | 15.77 | 15.93 | 5,615,774 | -0.05(-0.33%) |
Feb 25, 2005 | 15.63 | 15.98 | 15.61 | 15.98 | 6,461,945 | +0.57(+3.73%) |
Feb 24, 2005 | 14.97 | 15.53 | 14.16 | 15.41 | 8,258,678 | +0.14(+0.91%) |
Feb 23, 2005 | 16.15 | 16.15 | 15.06 | 15.27 | 10,189,304 | -1.20(-7.27%) |
Feb 22, 2005 | 16.46 | 16.60 | 16.41 | 16.46 | 5,885,829 | +0.06(+0.36%) |
Feb 18, 2005 | 16.45 | 16.51 | 16.39 | 16.41 | 3,506,322 | +0.02(+0.12%) |
Feb 17, 2005 | 16.54 | 16.59 | 16.32 | 16.39 | 3,318,872 | -0.10(-0.60%) |
Feb 16, 2005 | 16.13 | 16.64 | 16.11 | 16.48 | 5,585,818 | +0.36(+2.21%) |
Feb 15, 2005 | 16.21 | 16.22 | 16.05 | 16.13 | 3,824,639 | -0.13(-0.81%) |
Feb 14, 2005 | 16.09 | 16.26 | 16.06 | 16.26 | 4,908,034 | +0.23(+1.44%) |
Feb 11, 2005 | 15.77 | 16.03 | 15.57 | 16.03 | 2,752,439 | +0.26(+1.68%) |
Feb 10, 2005 | 15.65 | 15.76 | 15.53 | 15.76 | 2,291,455 | +0.12(+0.76%) |
Feb 09, 2005 | 15.77 | 15.77 | 15.41 | 15.65 | 2,645,476 | -0.04(-0.25%) |
Feb 08, 2005 | 15.80 | 15.86 | 15.53 | 15.69 | 3,003,884 | -0.16(-1.00%) |
Feb 07, 2005 | 15.90 | 15.92 | 15.69 | 15.84 | 2,918,707 | -0.07(-0.46%) |
Feb 04, 2005 | 15.81 | 15.93 | 15.63 | 15.92 | 4,015,417 | +0.02(+0.12%) |
Feb 03, 2005 | 15.87 | 15.92 | 15.66 | 15.90 | 3,502,994 | +0.06(+0.38%) |
Feb 02, 2005 | 15.92 | 15.96 | 15.78 | 15.84 | 4,052,634 | -0.02(-0.12%) |
Feb 01, 2005 | 16.02 | 16.04 | 15.81 | 15.86 | 5,488,387 | -0.14(-0.87%) |
Jan 31, 2005 | 15.65 | 16.06 | 15.57 | 16.00 | 6,949,102 | +0.75(+4.94%) |
Jan 28, 2005 | 14.96 | 15.31 | 14.44 | 15.24 | 5,570,235 | +0.18(+1.18%) |
Jan 27, 2005 | 14.97 | 15.19 | 14.96 | 15.06 | 3,137,928 | +0.09(+0.62%) |
Jan 26, 2005 | 15.07 | 15.16 | 14.97 | 14.97 | 4,956,296 | +0.00(+0.00%) |
Jan 25, 2005 | 15.17 | 15.18 | 14.94 | 14.97 | 3,450,798 | -0.13(-0.83%) |
Jan 24, 2005 | 15.14 | 15.22 | 14.99 | 15.10 | 4,323,143 | +0.12(+0.79%) |
Jan 21, 2005 | 15.31 | 15.34 | 14.97 | 14.98 | 3,716,465 | -0.44(-2.87%) |
Jan 20, 2005 | 15.42 | 15.58 | 15.35 | 15.42 | 4,438,729 | +0.01(+0.09%) |
Jan 19, 2005 | 15.37 | 15.63 | 15.33 | 15.41 | 5,944,983 | +0.08(+0.52%) |
Jan 18, 2005 | 14.59 | 15.33 | 14.57 | 15.33 | 6,348,931 | +0.85(+5.84%) |
Jan 14, 2005 | 14.48 | 14.54 | 14.42 | 14.48 | 2,768,627 | +0.04(+0.27%) |
Jan 13, 2005 | 14.26 | 14.56 | 14.26 | 14.44 | 3,065,762 | +0.19(+1.30%) |
Jan 12, 2005 | 14.31 | 14.45 | 14.22 | 14.26 | 3,469,407 | -0.09(-0.64%) |
Jan 11, 2005 | 14.55 | 14.55 | 14.33 | 14.35 | 2,967,423 | -0.20(-1.41%) |
Jan 10, 2005 | 14.51 | 14.57 | 14.44 | 14.55 | 3,094,508 | +0.12(+0.82%) |
Jan 07, 2005 | 14.44 | 14.61 | 14.38 | 14.44 | 4,268,829 | +0.03(+0.23%) |
Jan 06, 2005 | 14.12 | 14.52 | 14.12 | 14.40 | 3,657,311 | +0.29(+2.06%) |
Jan 05, 2005 | 14.36 | 14.41 | 14.11 | 14.11 | 4,808,031 | -0.24(-1.70%) |
Jan 04, 2005 | 14.59 | 14.67 | 14.24 | 14.36 | 3,938,258 | -0.16(-1.09%) |
Jan 03, 2005 | 14.85 | 14.85 | 14.45 | 14.52 | 3,285,588 | -0.23(-1.57%) |
Dec 31, 2004 | 14.81 | 14.90 | 14.69 | 14.75 | 1,632,582 | -0.03(-0.22%) |
Dec 30, 2004 | 14.53 | 14.80 | 14.49 | 14.78 | 1,917,463 | +0.28(+1.96%) |
Dec 29, 2004 | 14.67 | 14.70 | 14.46 | 14.50 | 1,656,788 | -0.24(-1.66%) |
Dec 28, 2004 | 14.56 | 14.75 | 14.42 | 14.74 | 2,008,691 | +0.28(+1.97%) |
Dec 27, 2004 | 14.67 | 14.67 | 14.38 | 14.46 | 1,541,656 | -0.21(-1.44%) |
Dec 23, 2004 | 14.53 | 14.70 | 14.52 | 14.67 | 1,552,851 | +0.15(+1.00%) |
Dec 22, 2004 | 14.51 | 14.59 | 14.32 | 14.52 | 2,557,576 | +0.08(+0.55%) |
Dec 21, 2004 | 14.44 | 14.49 | 14.26 | 14.44 | 2,587,380 | +0.07(+0.46%) |
Dec 20, 2004 | 14.51 | 14.51 | 14.22 | 14.38 | 2,500,993 | -0.01(-0.05%) |
Dec 17, 2004 | 14.40 | 14.53 | 14.28 | 14.38 | 3,756,860 | -0.18(-1.23%) |
Dec 16, 2004 | 14.30 | 14.60 | 14.24 | 14.56 | 5,016,510 | +0.23(+1.61%) |
Dec 15, 2004 | 14.39 | 14.39 | 14.09 | 14.33 | 4,004,524 | -0.12(-0.82%) |
Dec 14, 2004 | 14.48 | 14.50 | 14.40 | 14.45 | 3,786,816 | +0.00(+0.00%) |
Dec 13, 2004 | 14.28 | 14.49 | 14.18 | 14.45 | 4,407,866 | +0.37(+2.63%) |
Dec 10, 2004 | 14.02 | 14.14 | 13.86 | 14.08 | 4,049,760 | -0.03(-0.23%) |
Dec 09, 2004 | 13.97 | 14.16 | 13.88 | 14.11 | 3,996,203 | +0.05(+0.33%) |
Dec 08, 2004 | 13.99 | 14.17 | 13.99 | 14.07 | 2,408,554 | +0.03(+0.24%) |
Dec 07, 2004 | 14.03 | 14.16 | 13.99 | 14.03 | 3,709,506 | +0.05(+0.38%) |
Dec 06, 2004 | 14.36 | 14.36 | 13.78 | 13.98 | 4,746,304 | -0.46(-3.20%) |
Dec 03, 2004 | 14.44 | 14.48 | 14.34 | 14.44 | 3,183,921 | +0.01(+0.05%) |
Dec 02, 2004 | 14.41 | 14.53 | 14.36 | 14.44 | 3,915,111 | +0.00(+0.00%) |