Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.57 | 16.59 | 16.29 | 16.47 | 7,938,208 | -0.10(-0.60%) |
Feb 25, 2005 | 16.56 | 16.58 | 16.44 | 16.57 | 9,012,162 | -0.03(-0.19%) |
Feb 24, 2005 | 16.32 | 16.61 | 16.24 | 16.60 | 9,418,176 | +0.22(+1.36%) |
Feb 23, 2005 | 16.29 | 16.43 | 16.27 | 16.38 | 10,012,676 | +0.11(+0.66%) |
Feb 22, 2005 | 16.47 | 16.65 | 16.26 | 16.27 | 13,717,620 | -0.34(-2.07%) |
Feb 18, 2005 | 16.67 | 16.67 | 16.51 | 16.62 | 11,404,124 | -0.06(-0.34%) |
Feb 17, 2005 | 16.77 | 16.77 | 16.58 | 16.67 | 7,547,553 | -0.10(-0.58%) |
Feb 16, 2005 | 16.78 | 16.82 | 16.72 | 16.77 | 7,939,046 | -0.01(-0.09%) |
Feb 15, 2005 | 16.71 | 16.83 | 16.65 | 16.78 | 11,027,151 | +0.14(+0.82%) |
Feb 14, 2005 | 16.51 | 16.68 | 16.48 | 16.65 | 8,751,911 | +0.10(+0.63%) |
Feb 11, 2005 | 16.17 | 16.63 | 16.15 | 16.55 | 12,160,304 | +0.44(+2.71%) |
Feb 10, 2005 | 16.26 | 16.27 | 16.07 | 16.11 | 8,116,363 | -0.06(-0.40%) |
Feb 09, 2005 | 16.24 | 16.31 | 16.17 | 16.17 | 7,901,349 | -0.04(-0.27%) |
Feb 08, 2005 | 16.26 | 16.33 | 16.17 | 16.22 | 8,165,230 | -0.11(-0.68%) |
Feb 07, 2005 | 16.29 | 16.42 | 16.28 | 16.33 | 7,040,455 | +0.03(+0.15%) |
Feb 04, 2005 | 16.28 | 16.36 | 16.23 | 16.30 | 11,958,134 | -0.05(-0.31%) |
Feb 03, 2005 | 16.38 | 16.47 | 16.26 | 16.35 | 6,745,857 | +0.01(+0.04%) |
Feb 02, 2005 | 16.31 | 16.38 | 16.25 | 16.34 | 7,073,405 | +0.03(+0.20%) |
Feb 01, 2005 | 16.12 | 16.35 | 16.06 | 16.31 | 10,922,437 | +0.19(+1.18%) |
Jan 31, 2005 | 16.21 | 16.26 | 16.07 | 16.12 | 9,935,885 | -0.09(-0.55%) |
Jan 28, 2005 | 16.26 | 16.31 | 16.08 | 16.21 | 11,521,125 | -0.07(-0.42%) |
Jan 27, 2005 | 16.40 | 16.49 | 16.25 | 16.28 | 11,056,751 | -0.15(-0.94%) |
Jan 26, 2005 | 16.46 | 16.59 | 16.43 | 16.43 | 8,931,741 | -0.01(-0.04%) |
Jan 25, 2005 | 16.45 | 16.56 | 16.40 | 16.44 | 7,320,811 | -0.01(-0.04%) |
Jan 24, 2005 | 16.47 | 16.60 | 16.42 | 16.45 | 10,830,288 | -0.02(-0.11%) |
Jan 21, 2005 | 16.33 | 16.54 | 16.31 | 16.47 | 13,068,668 | +0.08(+0.50%) |
Jan 20, 2005 | 16.49 | 16.60 | 16.29 | 16.38 | 12,741,121 | -0.11(-0.65%) |
Jan 19, 2005 | 16.49 | 16.65 | 16.44 | 16.49 | 11,441,821 | +0.00(+0.02%) |
Jan 18, 2005 | 16.49 | 16.61 | 16.29 | 16.49 | 13,606,483 | -0.08(-0.45%) |
Jan 14, 2005 | 16.38 | 16.64 | 16.31 | 16.56 | 12,189,903 | +0.08(+0.48%) |
Jan 13, 2005 | 16.81 | 16.82 | 16.41 | 16.48 | 10,715,521 | -0.32(-1.92%) |
Jan 12, 2005 | 16.81 | 17.00 | 16.64 | 16.81 | 12,263,064 | -0.05(-0.32%) |
Jan 11, 2005 | 17.19 | 17.19 | 16.86 | 16.86 | 13,010,028 | -0.32(-1.83%) |
Jan 10, 2005 | 17.01 | 17.25 | 16.97 | 17.18 | 17,286,296 | +0.16(+0.97%) |
Jan 07, 2005 | 16.76 | 17.03 | 16.65 | 17.01 | 18,710,694 | +0.29(+1.71%) |
Jan 06, 2005 | 16.43 | 16.80 | 16.43 | 16.72 | 16,010,731 | +0.37(+2.25%) |
Jan 05, 2005 | 16.62 | 16.63 | 16.36 | 16.36 | 8,844,339 | -0.19(-1.15%) |
Jan 04, 2005 | 16.72 | 16.73 | 16.46 | 16.55 | 10,566,686 | -0.17(-1.01%) |
Jan 03, 2005 | 16.65 | 16.77 | 16.59 | 16.71 | 9,622,020 | +0.01(+0.04%) |
Dec 31, 2004 | 16.79 | 16.79 | 16.58 | 16.71 | 5,410,257 | -0.10(-0.58%) |
Dec 30, 2004 | 16.82 | 16.94 | 16.76 | 16.80 | 7,180,074 | +0.03(+0.17%) |
Dec 29, 2004 | 16.60 | 16.77 | 16.58 | 16.77 | 6,166,995 | +0.17(+1.04%) |
Dec 28, 2004 | 16.52 | 16.72 | 16.52 | 16.60 | 6,060,884 | +0.13(+0.76%) |
Dec 27, 2004 | 16.62 | 16.65 | 16.47 | 16.48 | 7,206,044 | -0.15(-0.88%) |
Dec 23, 2004 | 16.66 | 16.83 | 16.58 | 16.62 | 6,010,342 | -0.03(-0.17%) |
Dec 22, 2004 | 16.48 | 16.72 | 16.45 | 16.65 | 7,457,917 | +0.14(+0.87%) |
Dec 21, 2004 | 16.62 | 16.67 | 16.40 | 16.51 | 11,250,543 | -0.11(-0.69%) |
Dec 20, 2004 | 16.78 | 16.84 | 16.53 | 16.62 | 13,763,694 | -0.20(-1.21%) |
Dec 17, 2004 | 16.55 | 17.06 | 16.47 | 16.83 | 33,916,100 | +0.29(+1.73%) |
Dec 16, 2004 | 15.95 | 16.58 | 15.88 | 16.54 | 24,912,874 | +0.66(+4.15%) |
Dec 15, 2004 | 15.83 | 15.90 | 15.75 | 15.88 | 7,071,730 | -0.05(-0.32%) |
Dec 14, 2004 | 15.76 | 15.93 | 15.63 | 15.93 | 8,085,647 | +0.21(+1.37%) |
Dec 13, 2004 | 15.69 | 15.76 | 15.56 | 15.72 | 6,399,880 | +0.05(+0.34%) |
Dec 10, 2004 | 15.39 | 16.09 | 15.39 | 15.66 | 8,184,497 | -0.08(-0.52%) |
Dec 09, 2004 | 15.27 | 15.79 | 15.27 | 15.75 | 9,261,243 | +0.04(+0.25%) |
Dec 08, 2004 | 15.72 | 15.88 | 15.64 | 15.71 | 10,495,201 | +0.11(+0.71%) |
Dec 07, 2004 | 15.61 | 15.71 | 15.50 | 15.60 | 9,006,857 | -0.01(-0.09%) |
Dec 06, 2004 | 15.50 | 15.67 | 15.34 | 15.61 | 8,347,294 | +0.06(+0.37%) |
Dec 03, 2004 | 15.67 | 15.71 | 15.48 | 15.55 | 7,407,096 | -0.09(-0.55%) |
Dec 02, 2004 | 15.40 | 15.72 | 15.39 | 15.64 | 10,480,680 | +0.15(+0.97%) |