Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.41 | 17.45 | 17.15 | 17.43 | 2,519,750 | -0.01(-0.03%) |
Feb 25, 2005 | 16.99 | 17.46 | 16.99 | 17.44 | 2,239,108 | +0.36(+2.08%) |
Feb 24, 2005 | 17.03 | 17.12 | 16.97 | 17.08 | 1,316,248 | +0.05(+0.31%) |
Feb 23, 2005 | 17.18 | 17.37 | 16.93 | 17.03 | 2,635,884 | -0.29(-1.66%) |
Feb 22, 2005 | 17.74 | 17.74 | 17.27 | 17.31 | 2,330,773 | -0.43(-2.40%) |
Feb 18, 2005 | 17.83 | 17.91 | 17.54 | 17.74 | 2,376,323 | -0.09(-0.48%) |
Feb 17, 2005 | 17.71 | 17.87 | 17.66 | 17.82 | 2,844,247 | +0.18(+0.99%) |
Feb 16, 2005 | 17.58 | 17.77 | 17.40 | 17.65 | 1,602,912 | +0.06(+0.36%) |
Feb 15, 2005 | 17.51 | 17.70 | 17.46 | 17.59 | 2,153,090 | +0.13(+0.73%) |
Feb 14, 2005 | 17.52 | 17.61 | 17.38 | 17.46 | 1,313,048 | -0.04(-0.21%) |
Feb 11, 2005 | 17.47 | 17.53 | 17.28 | 17.50 | 1,429,182 | +0.03(+0.15%) |
Feb 10, 2005 | 17.39 | 17.50 | 17.27 | 17.47 | 1,568,091 | +0.11(+0.61%) |
Feb 09, 2005 | 17.22 | 17.43 | 17.17 | 17.36 | 2,132,385 | +0.19(+1.11%) |
Feb 08, 2005 | 17.11 | 17.19 | 17.05 | 17.17 | 1,982,183 | +0.06(+0.34%) |
Feb 07, 2005 | 17.06 | 17.37 | 17.00 | 17.11 | 1,921,198 | +0.00(+0.00%) |
Feb 04, 2005 | 17.03 | 17.15 | 16.60 | 17.11 | 4,504,568 | +0.24(+1.42%) |
Feb 03, 2005 | 16.89 | 17.23 | 16.87 | 16.87 | 1,949,997 | -0.13(-0.75%) |
Feb 02, 2005 | 16.92 | 17.17 | 16.79 | 17.00 | 3,122,065 | -0.03(-0.19%) |
Feb 01, 2005 | 16.77 | 17.11 | 16.70 | 17.03 | 2,684,257 | +0.28(+1.65%) |
Jan 31, 2005 | 16.91 | 17.06 | 16.50 | 16.76 | 3,856,326 | -0.15(-0.91%) |
Jan 28, 2005 | 16.91 | 17.06 | 16.85 | 16.91 | 4,131,509 | -0.07(-0.44%) |
Jan 27, 2005 | 17.10 | 17.17 | 16.92 | 16.99 | 4,035,327 | -0.27(-1.57%) |
Jan 26, 2005 | 17.32 | 17.48 | 17.19 | 17.26 | 2,467,800 | -0.07(-0.40%) |
Jan 25, 2005 | 17.70 | 17.80 | 17.30 | 17.33 | 2,757,853 | -0.37(-2.07%) |
Jan 24, 2005 | 17.95 | 18.06 | 17.64 | 17.69 | 1,828,216 | -0.22(-1.22%) |
Jan 21, 2005 | 17.96 | 18.10 | 17.86 | 17.91 | 1,425,982 | -0.10(-0.56%) |
Jan 20, 2005 | 18.18 | 18.24 | 17.94 | 18.01 | 1,790,948 | -0.17(-0.94%) |
Jan 19, 2005 | 18.18 | 18.41 | 18.07 | 18.18 | 2,269,036 | +0.01(+0.06%) |
Jan 18, 2005 | 17.98 | 18.17 | 17.84 | 18.17 | 1,478,685 | +0.19(+1.06%) |
Jan 14, 2005 | 17.96 | 18.16 | 17.87 | 17.98 | 1,920,446 | +0.11(+0.62%) |
Jan 13, 2005 | 17.71 | 18.11 | 17.71 | 17.87 | 2,847,824 | +0.16(+0.90%) |
Jan 12, 2005 | 17.70 | 17.77 | 17.37 | 17.71 | 2,053,520 | -0.02(-0.09%) |
Jan 11, 2005 | 17.90 | 18.00 | 17.71 | 17.72 | 2,082,883 | -0.21(-1.16%) |
Jan 10, 2005 | 18.09 | 18.16 | 17.93 | 17.93 | 1,747,656 | -0.11(-0.59%) |
Jan 07, 2005 | 18.17 | 18.23 | 17.98 | 18.04 | 2,256,801 | -0.08(-0.44%) |
Jan 06, 2005 | 18.14 | 18.38 | 18.04 | 18.12 | 2,804,344 | +0.00(+0.00%) |
Jan 05, 2005 | 18.71 | 18.75 | 17.90 | 18.12 | 4,175,177 | -0.60(-3.21%) |
Jan 04, 2005 | 18.91 | 19.09 | 18.70 | 18.72 | 2,073,660 | -0.12(-0.62%) |
Jan 03, 2005 | 19.14 | 19.32 | 18.75 | 18.83 | 2,924,619 | -0.39(-2.02%) |
Dec 31, 2004 | 19.45 | 19.52 | 19.21 | 19.22 | 2,698,562 | -0.21(-1.07%) |
Dec 30, 2004 | 19.42 | 19.46 | 19.30 | 19.43 | 909,873 | +0.06(+0.33%) |
Dec 29, 2004 | 19.19 | 19.39 | 19.15 | 19.37 | 1,029,959 | +0.18(+0.94%) |
Dec 28, 2004 | 19.15 | 19.30 | 19.10 | 19.18 | 1,513,694 | +0.01(+0.03%) |
Dec 27, 2004 | 19.13 | 19.20 | 18.94 | 19.18 | 1,216,113 | +0.05(+0.28%) |
Dec 23, 2004 | 19.34 | 19.39 | 19.10 | 19.13 | 1,555,856 | -0.21(-1.10%) |
Dec 22, 2004 | 19.25 | 19.38 | 19.19 | 19.34 | 1,652,415 | +0.11(+0.55%) |
Dec 21, 2004 | 18.91 | 19.26 | 18.85 | 19.23 | 2,273,930 | +0.29(+1.54%) |
Dec 20, 2004 | 18.99 | 19.00 | 18.69 | 18.94 | 1,619,099 | -0.05(-0.28%) |
Dec 17, 2004 | 18.79 | 18.99 | 18.57 | 18.99 | 3,010,637 | +0.21(+1.10%) |
Dec 16, 2004 | 18.99 | 19.10 | 18.74 | 18.79 | 1,870,378 | -0.21(-1.09%) |
Dec 15, 2004 | 18.94 | 19.12 | 18.80 | 18.99 | 1,671,990 | -0.14(-0.75%) |
Dec 14, 2004 | 19.13 | 19.22 | 19.02 | 19.14 | 2,652,071 | +0.06(+0.33%) |
Dec 13, 2004 | 19.12 | 19.18 | 18.99 | 19.07 | 1,482,073 | +0.01(+0.06%) |
Dec 10, 2004 | 19.21 | 19.21 | 18.74 | 19.06 | 2,196,570 | +0.19(+1.01%) |
Dec 09, 2004 | 18.54 | 18.90 | 18.45 | 18.87 | 2,216,521 | +0.29(+1.54%) |
Dec 08, 2004 | 18.39 | 18.59 | 18.32 | 18.58 | 2,057,472 | +0.19(+1.04%) |
Dec 07, 2004 | 18.63 | 18.63 | 18.36 | 18.39 | 1,419,394 | -0.23(-1.26%) |
Dec 06, 2004 | 18.44 | 18.73 | 18.37 | 18.63 | 2,793,050 | +0.15(+0.81%) |
Dec 03, 2004 | 18.14 | 18.48 | 18.14 | 18.48 | 2,404,557 | +0.33(+1.84%) |
Dec 02, 2004 | 18.27 | 18.28 | 17.98 | 18.14 | 2,467,800 | -0.12(-0.67%) |