Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.38 | 15.76 | 15.30 | 15.54 | 1,904,753 | +0.06(+0.36%) |
Feb 25, 2005 | 15.44 | 15.54 | 15.20 | 15.48 | 2,322,726 | +0.02(+0.10%) |
Feb 24, 2005 | 14.75 | 15.56 | 14.74 | 15.46 | 2,434,645 | +0.85(+5.79%) |
Feb 23, 2005 | 14.77 | 14.92 | 14.48 | 14.62 | 2,809,254 | -0.20(-1.35%) |
Feb 22, 2005 | 14.96 | 15.13 | 14.59 | 14.82 | 2,547,818 | -0.10(-0.70%) |
Feb 18, 2005 | 15.16 | 15.16 | 14.90 | 14.92 | 1,380,125 | -0.28(-1.84%) |
Feb 17, 2005 | 15.06 | 15.24 | 14.92 | 15.20 | 2,330,747 | +0.28(+1.87%) |
Feb 16, 2005 | 14.58 | 15.02 | 14.40 | 14.92 | 4,422,869 | +0.24(+1.63%) |
Feb 15, 2005 | 15.10 | 15.14 | 14.39 | 14.68 | 5,543,312 | -0.61(-4.02%) |
Feb 14, 2005 | 15.75 | 16.01 | 15.14 | 15.30 | 2,441,037 | -0.45(-2.89%) |
Feb 11, 2005 | 15.55 | 15.80 | 15.45 | 15.75 | 1,854,371 | +0.26(+1.65%) |
Feb 10, 2005 | 15.39 | 15.56 | 15.29 | 15.50 | 929,441 | +0.13(+0.83%) |
Feb 09, 2005 | 15.65 | 15.68 | 15.34 | 15.37 | 1,033,840 | -0.14(-0.93%) |
Feb 08, 2005 | 15.54 | 15.63 | 15.29 | 15.51 | 1,312,949 | +0.01(+0.05%) |
Feb 07, 2005 | 15.60 | 15.70 | 15.42 | 15.50 | 2,245,524 | -0.06(-0.36%) |
Feb 04, 2005 | 16.58 | 16.64 | 15.46 | 15.56 | 4,174,591 | -0.92(-5.57%) |
Feb 03, 2005 | 16.63 | 16.88 | 16.43 | 16.48 | 1,326,108 | -0.17(-1.01%) |
Feb 02, 2005 | 16.41 | 16.68 | 16.24 | 16.64 | 943,603 | +0.19(+1.16%) |
Feb 01, 2005 | 16.38 | 16.56 | 16.31 | 16.45 | 579,773 | +0.07(+0.44%) |
Jan 31, 2005 | 16.24 | 16.52 | 16.20 | 16.38 | 614,363 | +0.38(+2.39%) |
Jan 28, 2005 | 16.30 | 16.40 | 15.97 | 16.00 | 1,211,181 | -0.11(-0.69%) |
Jan 27, 2005 | 16.08 | 16.23 | 15.65 | 16.11 | 1,582,657 | -0.12(-0.74%) |
Jan 26, 2005 | 16.29 | 16.31 | 16.09 | 16.23 | 535,782 | +0.13(+0.79%) |
Jan 25, 2005 | 16.20 | 16.36 | 15.92 | 16.10 | 762,252 | +0.14(+0.85%) |
Jan 24, 2005 | 16.20 | 16.33 | 15.91 | 15.97 | 532,147 | -0.23(-1.43%) |
Jan 21, 2005 | 16.52 | 16.55 | 16.07 | 16.20 | 859,006 | -0.19(-1.17%) |
Jan 20, 2005 | 16.59 | 16.61 | 16.36 | 16.39 | 723,776 | -0.27(-1.63%) |
Jan 19, 2005 | 16.96 | 16.97 | 16.63 | 16.66 | 720,768 | -0.25(-1.46%) |
Jan 18, 2005 | 16.59 | 17.10 | 16.48 | 16.91 | 2,028,328 | +0.41(+2.47%) |
Jan 14, 2005 | 16.58 | 16.68 | 16.41 | 16.50 | 1,881,943 | +0.09(+0.53%) |
Jan 13, 2005 | 16.09 | 16.83 | 16.05 | 16.41 | 1,993,236 | +0.36(+2.24%) |
Jan 12, 2005 | 16.04 | 16.16 | 15.80 | 16.05 | 1,875,426 | +0.06(+0.35%) |
Jan 11, 2005 | 16.17 | 16.23 | 16.00 | 16.00 | 1,251,663 | -0.17(-1.04%) |
Jan 10, 2005 | 16.24 | 16.31 | 16.09 | 16.17 | 1,623,139 | -0.04(-0.25%) |
Jan 07, 2005 | 16.43 | 16.55 | 16.17 | 16.21 | 1,195,891 | -0.34(-2.07%) |
Jan 06, 2005 | 16.49 | 16.70 | 16.39 | 16.55 | 911,770 | -0.03(-0.19%) |
Jan 05, 2005 | 16.67 | 16.81 | 16.56 | 16.58 | 1,855,750 | -0.03(-0.19%) |
Jan 04, 2005 | 17.07 | 17.15 | 16.46 | 16.61 | 1,603,587 | -0.39(-2.30%) |
Jan 03, 2005 | 17.47 | 17.51 | 17.00 | 17.00 | 1,169,196 | -0.46(-2.65%) |
Dec 31, 2004 | 17.43 | 17.63 | 17.33 | 17.47 | 737,562 | +0.06(+0.37%) |
Dec 30, 2004 | 17.47 | 17.54 | 17.15 | 17.40 | 879,811 | -0.02(-0.14%) |
Dec 29, 2004 | 17.55 | 17.63 | 17.37 | 17.43 | 820,154 | -0.07(-0.41%) |
Dec 28, 2004 | 16.87 | 17.55 | 16.87 | 17.50 | 1,224,466 | +0.65(+3.84%) |
Dec 27, 2004 | 17.31 | 17.31 | 16.60 | 16.85 | 1,135,984 | -0.26(-1.54%) |
Dec 23, 2004 | 17.15 | 17.43 | 17.07 | 17.11 | 842,713 | +0.02(+0.09%) |
Dec 22, 2004 | 17.31 | 17.31 | 17.04 | 17.10 | 1,295,779 | -0.22(-1.24%) |
Dec 21, 2004 | 17.55 | 17.63 | 17.27 | 17.31 | 1,365,336 | -0.24(-1.36%) |
Dec 20, 2004 | 17.71 | 17.85 | 17.46 | 17.55 | 1,005,892 | -0.22(-1.26%) |
Dec 17, 2004 | 17.86 | 17.94 | 17.54 | 17.78 | 870,035 | +0.06(+0.36%) |
Dec 16, 2004 | 18.05 | 18.10 | 17.67 | 17.71 | 1,112,923 | -0.34(-1.90%) |
Dec 15, 2004 | 17.67 | 18.06 | 17.55 | 18.06 | 1,414,215 | +0.53(+3.05%) |
Dec 14, 2004 | 17.38 | 17.56 | 17.19 | 17.52 | 726,658 | -0.05(-0.27%) |
Dec 13, 2004 | 17.26 | 17.59 | 17.11 | 17.57 | 881,941 | +0.55(+3.23%) |
Dec 10, 2004 | 16.88 | 17.05 | 16.52 | 17.02 | 583,908 | -0.06(-0.33%) |
Dec 09, 2004 | 16.76 | 17.19 | 16.67 | 17.07 | 1,075,826 | +0.32(+1.90%) |
Dec 08, 2004 | 16.73 | 16.88 | 16.49 | 16.76 | 1,425,620 | -0.10(-0.62%) |
Dec 07, 2004 | 17.15 | 17.19 | 16.72 | 16.86 | 719,013 | -0.19(-1.12%) |
Dec 06, 2004 | 17.34 | 17.34 | 16.96 | 17.05 | 1,272,467 | -0.28(-1.61%) |
Dec 03, 2004 | 17.35 | 17.46 | 17.18 | 17.33 | 1,152,903 | -0.02(-0.14%) |
Dec 02, 2004 | 17.73 | 17.73 | 16.97 | 17.35 | 1,081,842 | -0.38(-2.12%) |