Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.17 | 15.54 | 15.12 | 15.36 | 13,782,405 | +0.66(+4.51%) |
Feb 25, 2005 | 14.67 | 14.81 | 14.55 | 14.70 | 6,726,132 | +0.08(+0.56%) |
Feb 24, 2005 | 14.71 | 14.73 | 14.46 | 14.61 | 6,633,280 | -0.12(-0.79%) |
Feb 23, 2005 | 14.87 | 14.98 | 14.71 | 14.73 | 10,784,650 | +0.01(+0.06%) |
Feb 22, 2005 | 15.11 | 15.24 | 14.72 | 14.72 | 11,939,670 | -0.59(-3.83%) |
Feb 18, 2005 | 15.31 | 15.38 | 15.10 | 15.31 | 16,167,244 | -0.31(-1.98%) |
Feb 17, 2005 | 15.60 | 15.71 | 15.54 | 15.62 | 4,847,289 | -0.05(-0.29%) |
Feb 16, 2005 | 15.71 | 15.77 | 15.61 | 15.66 | 3,822,636 | -0.12(-0.74%) |
Feb 15, 2005 | 15.64 | 15.89 | 15.60 | 15.78 | 6,770,682 | +0.23(+1.50%) |
Feb 14, 2005 | 15.48 | 15.63 | 15.38 | 15.55 | 3,473,972 | +0.09(+0.61%) |
Feb 11, 2005 | 15.46 | 15.59 | 15.05 | 15.45 | 9,252,125 | -0.01(-0.04%) |
Feb 10, 2005 | 15.49 | 15.57 | 15.28 | 15.46 | 4,905,673 | +0.02(+0.15%) |
Feb 09, 2005 | 15.78 | 15.91 | 15.39 | 15.44 | 8,218,562 | -0.32(-2.04%) |
Feb 08, 2005 | 15.79 | 15.86 | 15.71 | 15.76 | 3,939,638 | -0.04(-0.23%) |
Feb 07, 2005 | 15.79 | 15.92 | 15.71 | 15.79 | 3,666,241 | -0.10(-0.63%) |
Feb 04, 2005 | 15.78 | 15.98 | 15.70 | 15.89 | 6,029,743 | +0.17(+1.07%) |
Feb 03, 2005 | 15.59 | 15.78 | 15.44 | 15.73 | 5,713,203 | +0.12(+0.75%) |
Feb 02, 2005 | 15.72 | 15.77 | 15.56 | 15.61 | 4,860,185 | -0.12(-0.78%) |
Feb 01, 2005 | 15.35 | 15.75 | 15.27 | 15.73 | 7,894,284 | +0.44(+2.86%) |
Jan 31, 2005 | 15.49 | 15.49 | 15.22 | 15.29 | 9,782,037 | -0.03(-0.20%) |
Jan 28, 2005 | 15.57 | 15.59 | 15.23 | 15.32 | 9,465,262 | -0.27(-1.71%) |
Jan 27, 2005 | 15.83 | 15.89 | 15.58 | 15.59 | 7,968,143 | -0.23(-1.47%) |
Jan 26, 2005 | 15.42 | 15.88 | 15.38 | 15.83 | 8,877,435 | +0.46(+3.02%) |
Jan 25, 2005 | 15.68 | 15.77 | 15.28 | 15.36 | 12,918,601 | -0.32(-2.05%) |
Jan 24, 2005 | 15.80 | 15.80 | 15.51 | 15.68 | 9,767,734 | -0.18(-1.15%) |
Jan 21, 2005 | 15.99 | 15.99 | 15.80 | 15.87 | 5,332,182 | -0.04(-0.27%) |
Jan 20, 2005 | 16.23 | 16.24 | 15.85 | 15.91 | 6,780,530 | -0.40(-2.44%) |
Jan 19, 2005 | 16.41 | 16.44 | 16.25 | 16.31 | 4,797,111 | -0.11(-0.66%) |
Jan 18, 2005 | 16.29 | 16.43 | 16.22 | 16.41 | 3,717,826 | +0.09(+0.54%) |
Jan 14, 2005 | 16.36 | 16.48 | 16.18 | 16.33 | 6,368,090 | +0.22(+1.38%) |
Jan 13, 2005 | 16.13 | 16.18 | 16.01 | 16.10 | 4,627,821 | -0.02(-0.12%) |
Jan 12, 2005 | 15.95 | 16.18 | 15.85 | 16.12 | 6,887,919 | +0.15(+0.93%) |
Jan 11, 2005 | 15.75 | 16.06 | 15.75 | 15.98 | 6,761,772 | +0.07(+0.43%) |
Jan 10, 2005 | 15.75 | 16.10 | 15.73 | 15.91 | 8,924,564 | +0.22(+1.43%) |
Jan 07, 2005 | 15.84 | 15.92 | 15.68 | 15.68 | 9,293,627 | -0.10(-0.61%) |
Jan 06, 2005 | 16.31 | 16.31 | 15.65 | 15.78 | 23,004,518 | -0.72(-4.39%) |
Jan 05, 2005 | 16.38 | 16.60 | 16.31 | 16.50 | 6,054,832 | +0.10(+0.61%) |
Jan 04, 2005 | 16.85 | 16.86 | 16.38 | 16.41 | 7,390,164 | -0.45(-2.67%) |
Jan 03, 2005 | 17.03 | 17.26 | 16.81 | 16.85 | 8,335,330 | -0.04(-0.24%) |
Dec 31, 2004 | 17.01 | 17.13 | 16.88 | 16.89 | 5,127,017 | -0.05(-0.30%) |
Dec 30, 2004 | 16.90 | 17.05 | 16.83 | 16.95 | 3,892,743 | +0.04(+0.25%) |
Dec 29, 2004 | 16.69 | 16.90 | 16.67 | 16.90 | 3,539,860 | +0.20(+1.21%) |
Dec 28, 2004 | 16.53 | 16.75 | 16.42 | 16.70 | 5,683,190 | +0.21(+1.28%) |
Dec 27, 2004 | 16.55 | 16.67 | 16.49 | 16.49 | 4,862,530 | +0.02(+0.12%) |
Dec 23, 2004 | 16.48 | 16.60 | 16.41 | 16.47 | 4,624,773 | -0.02(-0.10%) |
Dec 22, 2004 | 16.41 | 16.70 | 16.29 | 16.49 | 7,123,566 | +0.15(+0.94%) |
Dec 21, 2004 | 16.14 | 16.40 | 16.13 | 16.33 | 4,319,721 | +0.18(+1.11%) |
Dec 20, 2004 | 16.21 | 16.33 | 16.01 | 16.16 | 6,425,770 | +0.08(+0.48%) |
Dec 17, 2004 | 16.29 | 16.44 | 16.06 | 16.08 | 11,268,136 | -0.41(-2.50%) |
Dec 16, 2004 | 16.74 | 16.76 | 16.49 | 16.49 | 9,012,492 | -0.24(-1.46%) |
Dec 15, 2004 | 16.56 | 16.97 | 16.43 | 16.74 | 19,789,638 | +0.80(+5.03%) |
Dec 14, 2004 | 16.01 | 16.03 | 15.87 | 15.93 | 10,073,254 | -0.01(-0.09%) |
Dec 13, 2004 | 16.32 | 16.35 | 15.93 | 15.95 | 9,354,356 | -0.21(-1.29%) |
Dec 10, 2004 | 16.41 | 16.58 | 16.08 | 16.16 | 7,843,168 | -0.31(-1.90%) |
Dec 09, 2004 | 16.24 | 16.50 | 16.13 | 16.47 | 7,301,532 | +0.23(+1.42%) |
Dec 08, 2004 | 15.84 | 16.27 | 15.84 | 16.24 | 7,784,315 | +0.36(+2.26%) |
Dec 07, 2004 | 16.04 | 16.06 | 15.77 | 15.88 | 8,293,125 | -0.15(-0.96%) |
Dec 06, 2004 | 16.02 | 16.21 | 15.95 | 16.03 | 8,396,997 | -0.13(-0.79%) |
Dec 03, 2004 | 16.21 | 16.28 | 16.03 | 16.16 | 7,571,178 | -0.11(-0.70%) |
Dec 02, 2004 | 15.92 | 16.43 | 15.64 | 16.27 | 14,502,241 | +0.08(+0.51%) |