Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.26 | 15.49 | 15.26 | 15.40 | 10,144,629 | +0.27(+1.75%) |
Feb 25, 2005 | 14.90 | 15.19 | 14.82 | 15.13 | 10,544,961 | +0.24(+1.58%) |
Feb 24, 2005 | 14.66 | 14.90 | 14.26 | 14.90 | 8,302,941 | +0.24(+1.63%) |
Feb 23, 2005 | 14.68 | 14.68 | 14.37 | 14.66 | 7,785,009 | +0.04(+0.30%) |
Feb 22, 2005 | 14.82 | 14.95 | 14.51 | 14.61 | 11,909,728 | -0.01(-0.10%) |
Feb 18, 2005 | 14.62 | 14.79 | 14.51 | 14.63 | 11,832,866 | +0.01(+0.08%) |
Feb 17, 2005 | 14.42 | 14.98 | 14.36 | 14.62 | 16,165,084 | +0.20(+1.35%) |
Feb 16, 2005 | 14.13 | 14.57 | 14.01 | 14.42 | 8,447,159 | +0.38(+2.73%) |
Feb 15, 2005 | 14.16 | 14.32 | 13.98 | 14.04 | 5,030,760 | -0.01(-0.10%) |
Feb 14, 2005 | 14.08 | 14.18 | 13.91 | 14.05 | 6,406,119 | +0.03(+0.24%) |
Feb 11, 2005 | 13.73 | 14.05 | 13.55 | 14.02 | 7,262,188 | +0.35(+2.59%) |
Feb 10, 2005 | 13.30 | 13.69 | 13.28 | 13.67 | 4,641,293 | +0.45(+3.37%) |
Feb 09, 2005 | 13.18 | 13.31 | 13.12 | 13.22 | 4,107,064 | -0.13(-0.94%) |
Feb 08, 2005 | 13.45 | 13.45 | 13.16 | 13.35 | 6,216,546 | -0.17(-1.28%) |
Feb 07, 2005 | 13.73 | 13.81 | 13.47 | 13.52 | 4,646,725 | -0.15(-1.10%) |
Feb 04, 2005 | 13.76 | 13.88 | 13.47 | 13.67 | 5,820,560 | -0.09(-0.64%) |
Feb 03, 2005 | 13.79 | 13.80 | 13.59 | 13.76 | 3,933,787 | -0.11(-0.77%) |
Feb 02, 2005 | 13.71 | 13.97 | 13.70 | 13.87 | 6,518,288 | +0.22(+1.59%) |
Feb 01, 2005 | 13.49 | 13.80 | 13.48 | 13.65 | 4,352,315 | +0.10(+0.71%) |
Jan 31, 2005 | 13.29 | 13.57 | 13.16 | 13.55 | 3,576,096 | +0.31(+2.36%) |
Jan 28, 2005 | 13.66 | 13.72 | 13.22 | 13.24 | 5,436,252 | -0.41(-2.97%) |
Jan 27, 2005 | 13.62 | 13.68 | 13.41 | 13.65 | 5,666,565 | -0.09(-0.64%) |
Jan 26, 2005 | 13.68 | 13.79 | 13.61 | 13.73 | 4,076,103 | +0.18(+1.30%) |
Jan 25, 2005 | 13.81 | 13.93 | 13.52 | 13.56 | 4,132,866 | -0.20(-1.42%) |
Jan 24, 2005 | 13.80 | 13.91 | 13.71 | 13.75 | 5,166,558 | +0.00(+0.03%) |
Jan 21, 2005 | 13.55 | 13.86 | 13.55 | 13.75 | 6,762,181 | +0.21(+1.52%) |
Jan 20, 2005 | 13.55 | 13.67 | 13.43 | 13.54 | 5,005,230 | -0.14(-1.02%) |
Jan 19, 2005 | 13.97 | 13.99 | 13.65 | 13.68 | 8,264,375 | -0.38(-2.72%) |
Jan 18, 2005 | 13.77 | 14.17 | 13.48 | 14.06 | 11,800,818 | +0.59(+4.34%) |
Jan 14, 2005 | 13.34 | 13.60 | 13.29 | 13.48 | 5,993,837 | +0.13(+0.97%) |
Jan 13, 2005 | 13.12 | 13.48 | 12.94 | 13.35 | 7,241,818 | +0.17(+1.28%) |
Jan 12, 2005 | 13.20 | 13.20 | 12.93 | 13.18 | 6,327,357 | +0.09(+0.68%) |
Jan 11, 2005 | 13.14 | 13.22 | 12.96 | 13.09 | 5,273,838 | +0.05(+0.37%) |
Jan 10, 2005 | 13.14 | 13.26 | 12.95 | 13.05 | 7,639,162 | -0.07(-0.53%) |
Jan 07, 2005 | 13.12 | 13.34 | 12.99 | 13.12 | 7,683,975 | +0.13(+0.96%) |
Jan 06, 2005 | 12.99 | 13.12 | 12.93 | 12.99 | 5,657,874 | -0.02(-0.14%) |
Jan 05, 2005 | 13.11 | 13.27 | 12.97 | 13.01 | 8,291,534 | -0.15(-1.15%) |
Jan 04, 2005 | 13.53 | 13.53 | 13.09 | 13.16 | 11,626,997 | -0.54(-3.95%) |
Jan 03, 2005 | 14.02 | 14.02 | 13.69 | 13.70 | 8,151,119 | -0.38(-2.67%) |
Dec 31, 2004 | 14.03 | 14.17 | 14.03 | 14.08 | 1,691,767 | +0.01(+0.08%) |
Dec 30, 2004 | 14.09 | 14.14 | 13.99 | 14.06 | 3,167,345 | -0.06(-0.44%) |
Dec 29, 2004 | 13.99 | 14.17 | 13.88 | 14.13 | 2,808,296 | +0.10(+0.71%) |
Dec 28, 2004 | 14.03 | 14.11 | 13.96 | 14.03 | 2,096,716 | +0.05(+0.37%) |
Dec 27, 2004 | 13.91 | 14.06 | 13.91 | 13.98 | 2,715,138 | +0.06(+0.42%) |
Dec 23, 2004 | 13.99 | 14.08 | 13.89 | 13.92 | 2,628,771 | -0.06(-0.40%) |
Dec 22, 2004 | 14.03 | 14.25 | 13.95 | 13.97 | 4,565,789 | -0.07(-0.52%) |
Dec 21, 2004 | 13.73 | 14.16 | 13.67 | 14.05 | 7,474,575 | +0.31(+2.28%) |
Dec 20, 2004 | 13.85 | 14.14 | 13.68 | 13.73 | 4,631,244 | -0.11(-0.82%) |
Dec 17, 2004 | 13.72 | 13.96 | 13.72 | 13.85 | 4,463,941 | +0.13(+0.97%) |
Dec 16, 2004 | 13.82 | 13.93 | 13.66 | 13.72 | 4,876,223 | -0.20(-1.40%) |
Dec 15, 2004 | 13.92 | 14.09 | 13.84 | 13.91 | 4,160,297 | +0.15(+1.10%) |
Dec 14, 2004 | 13.81 | 13.84 | 13.60 | 13.76 | 3,339,264 | -0.07(-0.51%) |
Dec 13, 2004 | 13.54 | 13.93 | 13.54 | 13.83 | 4,261,059 | +0.35(+2.60%) |
Dec 10, 2004 | 13.31 | 13.72 | 13.31 | 13.48 | 6,267,877 | -0.05(-0.35%) |
Dec 09, 2004 | 13.18 | 13.59 | 13.11 | 13.53 | 8,163,884 | +0.28(+2.08%) |
Dec 08, 2004 | 12.52 | 13.34 | 12.51 | 13.25 | 13,363,849 | -0.07(-0.53%) |
Dec 07, 2004 | 13.69 | 13.69 | 13.29 | 13.32 | 4,148,890 | -0.30(-2.19%) |
Dec 06, 2004 | 13.60 | 13.79 | 13.41 | 13.62 | 4,169,803 | -0.15(-1.07%) |
Dec 03, 2004 | 13.68 | 14.02 | 13.51 | 13.77 | 6,252,125 | -0.00(-0.03%) |
Dec 02, 2004 | 14.18 | 14.22 | 13.59 | 13.77 | 9,392,039 | -0.51(-3.56%) |