Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 15.59 | 15.75 | 15.50 | 15.65 | 12,015,879 | +0.06(+0.40%) |
Feb 25, 2005 | 15.47 | 15.67 | 15.39 | 15.59 | 6,482,541 | +0.12(+0.77%) |
Feb 24, 2005 | 15.55 | 15.55 | 15.33 | 15.47 | 6,060,246 | -0.08(-0.52%) |
Feb 23, 2005 | 15.45 | 15.58 | 15.34 | 15.55 | 10,642,462 | +0.32(+2.09%) |
Feb 22, 2005 | 15.29 | 15.67 | 15.20 | 15.23 | 14,500,538 | +0.00(+0.00%) |
Feb 18, 2005 | 14.96 | 15.29 | 14.94 | 15.23 | 11,950,295 | +0.28(+1.84%) |
Feb 17, 2005 | 15.04 | 15.09 | 14.95 | 14.95 | 6,501,416 | -0.06(-0.38%) |
Feb 16, 2005 | 15.05 | 15.18 | 14.95 | 15.01 | 7,696,637 | +0.05(+0.33%) |
Feb 15, 2005 | 15.05 | 15.06 | 14.89 | 14.96 | 6,996,812 | -0.12(-0.83%) |
Feb 14, 2005 | 15.11 | 15.12 | 14.92 | 15.09 | 5,865,735 | +0.02(+0.12%) |
Feb 11, 2005 | 14.90 | 15.12 | 14.81 | 15.07 | 8,176,837 | +0.21(+1.39%) |
Feb 10, 2005 | 14.81 | 14.88 | 14.75 | 14.86 | 6,487,979 | +0.06(+0.38%) |
Feb 09, 2005 | 15.04 | 15.06 | 14.78 | 14.80 | 7,498,927 | -0.20(-1.33%) |
Feb 08, 2005 | 15.13 | 15.13 | 14.92 | 15.00 | 8,879,542 | -0.09(-0.62%) |
Feb 07, 2005 | 15.04 | 15.16 | 14.99 | 15.10 | 7,726,710 | +0.02(+0.12%) |
Feb 04, 2005 | 14.90 | 15.10 | 14.83 | 15.08 | 6,704,405 | +0.18(+1.17%) |
Feb 03, 2005 | 14.91 | 14.97 | 14.85 | 14.90 | 5,182,225 | -0.10(-0.67%) |
Feb 02, 2005 | 14.91 | 15.13 | 14.82 | 15.00 | 9,863,456 | +0.21(+1.44%) |
Feb 01, 2005 | 14.69 | 14.85 | 14.58 | 14.79 | 9,139,477 | +0.14(+0.94%) |
Jan 31, 2005 | 14.67 | 14.83 | 14.53 | 14.65 | 12,336,599 | -0.01(-0.09%) |
Jan 28, 2005 | 14.97 | 15.05 | 14.55 | 14.67 | 17,669,506 | -0.39(-2.61%) |
Jan 27, 2005 | 15.32 | 15.32 | 14.92 | 15.06 | 8,805,961 | -0.01(-0.04%) |
Jan 26, 2005 | 15.03 | 15.17 | 14.99 | 15.07 | 8,101,176 | +0.07(+0.46%) |
Jan 25, 2005 | 14.97 | 15.02 | 14.87 | 15.00 | 11,518,403 | +0.03(+0.21%) |
Jan 24, 2005 | 15.14 | 15.21 | 14.94 | 14.97 | 7,634,093 | -0.14(-0.95%) |
Jan 21, 2005 | 15.25 | 15.39 | 15.09 | 15.11 | 11,330,130 | -0.17(-1.10%) |
Jan 20, 2005 | 15.20 | 15.30 | 15.06 | 15.28 | 14,892,120 | -0.05(-0.33%) |
Jan 19, 2005 | 15.35 | 15.42 | 15.29 | 15.33 | 9,906,966 | +0.06(+0.37%) |
Jan 18, 2005 | 15.19 | 15.35 | 15.09 | 15.27 | 11,859,758 | +0.00(+0.00%) |
Jan 14, 2005 | 15.19 | 15.29 | 15.16 | 15.27 | 6,395,042 | +0.02(+0.12%) |
Jan 13, 2005 | 15.33 | 15.38 | 15.24 | 15.25 | 6,165,020 | -0.16(-1.05%) |
Jan 12, 2005 | 15.34 | 15.44 | 15.29 | 15.42 | 8,350,874 | +0.04(+0.24%) |
Jan 11, 2005 | 15.49 | 15.54 | 15.28 | 15.38 | 7,683,841 | -0.24(-1.52%) |
Jan 10, 2005 | 15.39 | 15.66 | 15.33 | 15.62 | 9,026,705 | +0.15(+0.97%) |
Jan 07, 2005 | 15.47 | 15.56 | 15.37 | 15.47 | 9,973,669 | -0.01(-0.04%) |
Jan 06, 2005 | 15.49 | 15.55 | 15.44 | 15.47 | 7,523,081 | -0.03(-0.16%) |
Jan 05, 2005 | 15.63 | 15.64 | 15.47 | 15.50 | 8,967,840 | -0.23(-1.43%) |
Jan 04, 2005 | 16.00 | 16.01 | 15.64 | 15.72 | 9,088,290 | -0.18(-1.10%) |
Jan 03, 2005 | 15.99 | 16.05 | 15.85 | 15.90 | 8,009,519 | -0.12(-0.74%) |
Dec 31, 2004 | 16.04 | 16.07 | 15.95 | 16.02 | 4,729,219 | -0.02(-0.12%) |
Dec 30, 2004 | 15.99 | 16.07 | 15.95 | 16.04 | 6,033,213 | +0.03(+0.20%) |
Dec 29, 2004 | 15.95 | 16.05 | 15.95 | 16.00 | 5,169,109 | -0.02(-0.12%) |
Dec 28, 2004 | 15.94 | 16.06 | 15.88 | 16.02 | 7,163,651 | +0.13(+0.79%) |
Dec 27, 2004 | 16.15 | 16.18 | 15.89 | 15.90 | 7,845,080 | -0.25(-1.55%) |
Dec 23, 2004 | 15.94 | 16.15 | 15.94 | 16.15 | 8,596,733 | +0.18(+1.10%) |
Dec 22, 2004 | 15.88 | 16.00 | 15.74 | 15.97 | 9,579,847 | +0.15(+0.95%) |
Dec 21, 2004 | 15.72 | 15.85 | 15.65 | 15.82 | 9,395,733 | +0.09(+0.56%) |
Dec 20, 2004 | 15.78 | 15.90 | 15.63 | 15.74 | 14,484,062 | -0.03(-0.20%) |
Dec 17, 2004 | 15.87 | 15.87 | 15.38 | 15.77 | 20,730,342 | -0.21(-1.33%) |
Dec 16, 2004 | 15.66 | 16.09 | 15.65 | 15.98 | 21,051,222 | +0.33(+2.12%) |
Dec 15, 2004 | 15.16 | 15.70 | 15.13 | 15.65 | 18,954,946 | +0.44(+2.92%) |
Dec 14, 2004 | 14.99 | 15.20 | 14.99 | 15.20 | 7,565,150 | +0.07(+0.50%) |
Dec 13, 2004 | 14.90 | 15.14 | 14.82 | 15.13 | 10,319,343 | +0.24(+1.64%) |
Dec 10, 2004 | 15.03 | 15.20 | 14.67 | 14.88 | 9,085,251 | +0.10(+0.68%) |
Dec 09, 2004 | 14.86 | 14.86 | 14.65 | 14.78 | 9,377,818 | -0.07(-0.46%) |
Dec 08, 2004 | 14.86 | 14.92 | 14.74 | 14.85 | 11,148,575 | +0.04(+0.25%) |
Dec 07, 2004 | 14.97 | 15.02 | 14.80 | 14.82 | 7,720,152 | -0.15(-1.00%) |
Dec 06, 2004 | 15.07 | 15.07 | 14.83 | 14.97 | 9,121,882 | +0.01(+0.04%) |
Dec 03, 2004 | 15.12 | 15.18 | 14.90 | 14.96 | 7,493,328 | -0.14(-0.95%) |
Dec 02, 2004 | 14.84 | 15.10 | 14.75 | 15.10 | 9,100,287 | +0.27(+1.81%) |