Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.98 | 16.09 | 15.91 | 15.98 | 3,113,163 | -0.12(-0.77%) |
Feb 25, 2005 | 15.96 | 16.14 | 15.96 | 16.11 | 3,160,609 | +0.09(+0.58%) |
Feb 24, 2005 | 16.03 | 16.05 | 15.90 | 16.02 | 3,746,520 | -0.04(-0.22%) |
Feb 23, 2005 | 15.93 | 16.09 | 15.87 | 16.05 | 2,901,763 | +0.12(+0.77%) |
Feb 22, 2005 | 16.30 | 16.30 | 15.93 | 15.93 | 3,698,794 | -0.37(-2.25%) |
Feb 18, 2005 | 16.28 | 16.32 | 16.23 | 16.30 | 4,430,130 | +0.06(+0.37%) |
Feb 17, 2005 | 16.08 | 16.26 | 15.94 | 16.24 | 5,304,365 | +0.40(+2.55%) |
Feb 16, 2005 | 15.58 | 15.86 | 15.58 | 15.83 | 2,435,448 | +0.10(+0.66%) |
Feb 15, 2005 | 15.84 | 15.87 | 15.68 | 15.73 | 1,809,110 | -0.08(-0.51%) |
Feb 14, 2005 | 15.89 | 15.91 | 15.77 | 15.81 | 1,457,338 | -0.04(-0.25%) |
Feb 11, 2005 | 15.71 | 15.98 | 15.61 | 15.85 | 3,089,300 | +0.14(+0.90%) |
Feb 10, 2005 | 15.49 | 15.77 | 15.48 | 15.71 | 3,042,977 | +0.23(+1.47%) |
Feb 09, 2005 | 15.64 | 15.65 | 15.45 | 15.48 | 2,991,320 | -0.18(-1.13%) |
Feb 08, 2005 | 15.70 | 15.72 | 15.51 | 15.65 | 2,649,375 | +0.10(+0.66%) |
Feb 07, 2005 | 15.58 | 15.59 | 15.48 | 15.55 | 2,578,908 | -0.03(-0.21%) |
Feb 04, 2005 | 15.48 | 15.58 | 15.41 | 15.58 | 2,415,235 | +0.06(+0.39%) |
Feb 03, 2005 | 15.54 | 15.57 | 15.45 | 15.52 | 2,406,251 | -0.08(-0.50%) |
Feb 02, 2005 | 15.57 | 15.61 | 15.50 | 15.60 | 3,114,567 | -0.03(-0.17%) |
Feb 01, 2005 | 15.49 | 15.72 | 15.42 | 15.63 | 3,646,856 | +0.14(+0.89%) |
Jan 31, 2005 | 15.46 | 15.56 | 15.36 | 15.49 | 3,584,812 | +0.03(+0.22%) |
Jan 28, 2005 | 15.36 | 15.46 | 15.24 | 15.46 | 3,496,658 | +0.09(+0.61%) |
Jan 27, 2005 | 15.32 | 15.47 | 15.25 | 15.36 | 7,696,018 | -0.13(-0.85%) |
Jan 26, 2005 | 15.58 | 15.66 | 15.44 | 15.49 | 4,474,207 | -0.09(-0.56%) |
Jan 25, 2005 | 15.58 | 15.77 | 15.57 | 15.58 | 3,599,411 | +0.03(+0.22%) |
Jan 24, 2005 | 15.66 | 15.82 | 15.55 | 15.55 | 4,192,060 | -0.07(-0.46%) |
Jan 21, 2005 | 15.89 | 15.97 | 15.62 | 15.62 | 5,816,441 | -0.30(-1.90%) |
Jan 20, 2005 | 16.25 | 16.25 | 15.89 | 15.92 | 3,925,915 | -0.33(-2.03%) |
Jan 19, 2005 | 16.24 | 16.37 | 16.22 | 16.25 | 3,025,571 | -0.02(-0.13%) |
Jan 18, 2005 | 16.32 | 16.38 | 16.06 | 16.27 | 4,695,714 | -0.04(-0.26%) |
Jan 14, 2005 | 16.08 | 16.35 | 16.07 | 16.32 | 3,151,906 | +0.24(+1.51%) |
Jan 13, 2005 | 16.21 | 16.24 | 16.03 | 16.07 | 2,815,014 | -0.14(-0.85%) |
Jan 12, 2005 | 16.14 | 16.21 | 16.08 | 16.21 | 3,927,880 | +0.02(+0.11%) |
Jan 11, 2005 | 16.19 | 16.27 | 16.15 | 16.19 | 4,990,775 | -0.06(-0.37%) |
Jan 10, 2005 | 16.21 | 16.35 | 16.19 | 16.25 | 4,686,168 | +0.04(+0.26%) |
Jan 07, 2005 | 16.25 | 16.26 | 16.04 | 16.21 | 4,760,846 | -0.02(-0.12%) |
Jan 06, 2005 | 16.50 | 16.53 | 16.22 | 16.23 | 5,729,411 | -0.18(-1.07%) |
Jan 05, 2005 | 16.30 | 16.60 | 16.30 | 16.41 | 4,768,426 | +0.10(+0.59%) |
Jan 04, 2005 | 16.46 | 16.50 | 16.23 | 16.31 | 3,856,571 | -0.10(-0.63%) |
Jan 03, 2005 | 16.57 | 16.60 | 16.32 | 16.41 | 3,343,373 | -0.09(-0.56%) |
Dec 31, 2004 | 16.55 | 16.62 | 16.50 | 16.51 | 1,208,319 | -0.04(-0.24%) |
Dec 30, 2004 | 16.63 | 16.67 | 16.47 | 16.55 | 1,243,693 | -0.02(-0.11%) |
Dec 29, 2004 | 16.56 | 16.60 | 16.49 | 16.56 | 1,359,359 | -0.07(-0.41%) |
Dec 28, 2004 | 16.63 | 16.70 | 16.55 | 16.63 | 2,177,445 | +0.05(+0.30%) |
Dec 27, 2004 | 16.70 | 16.78 | 16.58 | 16.58 | 2,281,320 | -0.12(-0.70%) |
Dec 23, 2004 | 16.68 | 16.74 | 16.62 | 16.70 | 1,917,758 | +0.06(+0.33%) |
Dec 22, 2004 | 16.54 | 16.65 | 16.53 | 16.64 | 2,509,565 | +0.06(+0.34%) |
Dec 21, 2004 | 16.61 | 16.72 | 16.44 | 16.59 | 3,383,519 | +0.07(+0.41%) |
Dec 20, 2004 | 16.33 | 16.57 | 16.33 | 16.52 | 3,483,183 | +0.19(+1.15%) |
Dec 17, 2004 | 16.21 | 16.37 | 16.20 | 16.33 | 7,591,862 | -0.03(-0.17%) |
Dec 16, 2004 | 16.46 | 16.49 | 16.27 | 16.36 | 4,647,145 | -0.06(-0.35%) |
Dec 15, 2004 | 16.64 | 16.66 | 16.38 | 16.42 | 5,030,640 | -0.22(-1.31%) |
Dec 14, 2004 | 16.71 | 16.72 | 16.59 | 16.63 | 3,546,911 | -0.07(-0.43%) |
Dec 13, 2004 | 16.76 | 16.78 | 16.61 | 16.71 | 2,532,024 | +0.02(+0.13%) |
Dec 10, 2004 | 16.78 | 16.90 | 16.68 | 16.68 | 2,166,777 | -0.14(-0.80%) |
Dec 09, 2004 | 16.78 | 16.91 | 16.60 | 16.82 | 2,950,613 | -0.01(-0.08%) |
Dec 08, 2004 | 16.81 | 16.88 | 16.72 | 16.83 | 2,370,597 | +0.08(+0.49%) |
Dec 07, 2004 | 16.92 | 16.99 | 16.74 | 16.75 | 3,297,331 | -0.14(-0.81%) |
Dec 06, 2004 | 16.80 | 16.97 | 16.77 | 16.89 | 2,137,018 | -0.04(-0.21%) |
Dec 03, 2004 | 16.87 | 17.13 | 16.84 | 16.92 | 3,953,989 | -0.01(-0.04%) |
Dec 02, 2004 | 17.01 | 17.01 | 16.84 | 16.93 | 3,071,894 | -0.10(-0.59%) |