Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.43 | 17.46 | 17.20 | 17.27 | 3,313,746 | -0.12(-0.68%) |
Feb 25, 2005 | 17.12 | 17.44 | 17.06 | 17.39 | 5,969,184 | +0.33(+1.95%) |
Feb 24, 2005 | 16.97 | 17.08 | 16.89 | 17.05 | 3,364,048 | +0.13(+0.77%) |
Feb 23, 2005 | 16.90 | 17.01 | 16.88 | 16.92 | 2,922,597 | +0.09(+0.53%) |
Feb 22, 2005 | 17.27 | 17.27 | 16.79 | 16.83 | 7,154,408 | -0.41(-2.38%) |
Feb 18, 2005 | 17.37 | 17.38 | 17.19 | 17.24 | 1,796,593 | -0.18(-1.06%) |
Feb 17, 2005 | 17.58 | 17.58 | 17.38 | 17.43 | 2,076,201 | -0.04(-0.20%) |
Feb 16, 2005 | 17.48 | 17.51 | 17.30 | 17.46 | 1,765,806 | +0.05(+0.27%) |
Feb 15, 2005 | 17.56 | 17.56 | 17.39 | 17.42 | 1,421,763 | -0.03(-0.17%) |
Feb 14, 2005 | 17.40 | 17.48 | 17.26 | 17.45 | 1,712,979 | +0.15(+0.89%) |
Feb 11, 2005 | 17.39 | 17.44 | 17.20 | 17.29 | 4,331,406 | +0.01(+0.07%) |
Feb 10, 2005 | 17.28 | 17.37 | 17.24 | 17.28 | 6,220,193 | +0.02(+0.10%) |
Feb 09, 2005 | 17.35 | 17.38 | 17.26 | 17.26 | 2,827,544 | -0.10(-0.58%) |
Feb 08, 2005 | 17.37 | 17.39 | 17.29 | 17.36 | 2,450,190 | +0.10(+0.59%) |
Feb 07, 2005 | 17.42 | 17.45 | 17.24 | 17.26 | 1,466,009 | -0.04(-0.21%) |
Feb 04, 2005 | 17.24 | 17.34 | 17.18 | 17.30 | 1,241,582 | +0.16(+0.94%) |
Feb 03, 2005 | 17.16 | 17.16 | 16.96 | 17.14 | 2,948,169 | +0.05(+0.31%) |
Feb 02, 2005 | 17.16 | 17.16 | 17.02 | 17.08 | 2,862,368 | +0.07(+0.38%) |
Feb 01, 2005 | 16.94 | 17.06 | 16.87 | 17.02 | 3,180,671 | +0.11(+0.67%) |
Jan 31, 2005 | 16.79 | 16.90 | 16.74 | 16.90 | 1,613,720 | +0.19(+1.14%) |
Jan 28, 2005 | 16.59 | 16.71 | 16.55 | 16.71 | 622,473 | +0.02(+0.11%) |
Jan 27, 2005 | 16.67 | 16.72 | 16.51 | 16.70 | 1,983,503 | +0.08(+0.50%) |
Jan 26, 2005 | 16.41 | 16.63 | 16.38 | 16.61 | 2,351,267 | +0.24(+1.45%) |
Jan 25, 2005 | 16.48 | 16.57 | 16.35 | 16.38 | 1,855,139 | -0.10(-0.58%) |
Jan 24, 2005 | 16.39 | 16.55 | 16.33 | 16.47 | 1,491,244 | +0.14(+0.87%) |
Jan 21, 2005 | 16.33 | 16.45 | 16.32 | 16.33 | 5,508,722 | -0.07(-0.40%) |
Jan 20, 2005 | 16.33 | 16.50 | 16.33 | 16.39 | 1,359,347 | -0.05(-0.33%) |
Jan 19, 2005 | 16.58 | 16.58 | 16.45 | 16.45 | 1,890,300 | -0.07(-0.43%) |
Jan 18, 2005 | 16.35 | 16.53 | 16.26 | 16.52 | 999,658 | +0.14(+0.87%) |
Jan 14, 2005 | 16.36 | 16.42 | 16.22 | 16.38 | 1,344,374 | +0.14(+0.84%) |
Jan 13, 2005 | 16.22 | 16.37 | 16.17 | 16.24 | 1,472,402 | +0.08(+0.48%) |
Jan 12, 2005 | 16.10 | 16.19 | 16.01 | 16.16 | 331,761 | +0.05(+0.29%) |
Jan 11, 2005 | 16.11 | 16.17 | 16.01 | 16.11 | 609,519 | -0.05(-0.29%) |
Jan 10, 2005 | 16.03 | 16.22 | 16.03 | 16.16 | 3,474,411 | +0.08(+0.52%) |
Jan 07, 2005 | 16.20 | 16.25 | 16.05 | 16.08 | 618,772 | +0.00(+0.00%) |
Jan 06, 2005 | 15.99 | 16.13 | 15.99 | 16.08 | 1,299,119 | +0.08(+0.52%) |
Jan 05, 2005 | 16.29 | 16.29 | 16.00 | 16.00 | 2,408,972 | -0.26(-1.57%) |
Jan 04, 2005 | 16.35 | 16.44 | 16.23 | 16.25 | 2,166,544 | -0.11(-0.69%) |
Jan 03, 2005 | 16.52 | 16.67 | 16.33 | 16.36 | 3,409,136 | -0.22(-1.33%) |
Dec 31, 2004 | 16.70 | 16.70 | 16.55 | 16.58 | 1,135,761 | -0.05(-0.32%) |
Dec 30, 2004 | 16.66 | 16.71 | 16.63 | 16.64 | 1,060,055 | +0.01(+0.04%) |
Dec 29, 2004 | 16.62 | 16.66 | 16.56 | 16.63 | 1,186,232 | +0.05(+0.29%) |
Dec 28, 2004 | 16.58 | 16.61 | 16.50 | 16.58 | 966,011 | +0.04(+0.25%) |
Dec 27, 2004 | 16.76 | 16.76 | 16.52 | 16.54 | 1,383,573 | -0.11(-0.64%) |
Dec 23, 2004 | 16.73 | 16.73 | 16.60 | 16.65 | 1,225,768 | -0.01(-0.04%) |
Dec 22, 2004 | 16.63 | 16.70 | 16.61 | 16.66 | 3,927,303 | +0.04(+0.21%) |
Dec 21, 2004 | 16.55 | 16.62 | 16.48 | 16.62 | 1,026,576 | +0.17(+1.05%) |
Dec 20, 2004 | 16.35 | 16.60 | 16.35 | 16.45 | 1,054,167 | +0.09(+0.54%) |
Dec 17, 2004 | 16.35 | 16.38 | 16.23 | 16.36 | 1,640,638 | -0.11(-0.69%) |
Dec 16, 2004 | 16.55 | 16.57 | 16.39 | 16.47 | 3,701,025 | +0.01(+0.04%) |
Dec 15, 2004 | 16.46 | 16.50 | 16.35 | 16.46 | 912,176 | +0.08(+0.47%) |
Dec 14, 2004 | 16.46 | 16.49 | 16.28 | 16.39 | 2,480,473 | +0.06(+0.36%) |
Dec 13, 2004 | 16.17 | 16.35 | 16.08 | 16.33 | 2,422,599 | +0.24(+1.48%) |
Dec 10, 2004 | 15.96 | 16.14 | 15.95 | 16.09 | 1,324,018 | +0.06(+0.37%) |
Dec 09, 2004 | 16.05 | 16.07 | 15.94 | 16.03 | 2,371,456 | +0.01(+0.04%) |
Dec 08, 2004 | 16.02 | 16.13 | 15.98 | 16.03 | 1,298,109 | -0.08(-0.52%) |
Dec 07, 2004 | 16.26 | 16.27 | 16.10 | 16.11 | 1,079,402 | -0.12(-0.77%) |
Dec 06, 2004 | 16.13 | 16.26 | 16.03 | 16.23 | 1,129,200 | +0.15(+0.92%) |
Dec 03, 2004 | 15.93 | 16.13 | 15.93 | 16.08 | 2,532,289 | +0.12(+0.74%) |
Dec 02, 2004 | 16.05 | 16.17 | 15.90 | 15.97 | 6,291,693 | -0.20(-1.25%) |