Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.96 | 14.13 | 13.69 | 13.94 | 10,549,928 | +0.03(+0.19%) |
Feb 25, 2005 | 14.37 | 14.37 | 13.84 | 13.91 | 13,267,079 | +0.01(+0.05%) |
Feb 24, 2005 | 13.80 | 13.97 | 13.58 | 13.90 | 4,807,820 | +0.07(+0.52%) |
Feb 23, 2005 | 13.33 | 13.89 | 13.33 | 13.83 | 7,589,409 | +0.27(+2.02%) |
Feb 22, 2005 | 13.71 | 13.84 | 13.55 | 13.56 | 4,937,463 | -0.22(-1.61%) |
Feb 18, 2005 | 13.82 | 13.93 | 13.62 | 13.78 | 4,508,890 | -0.04(-0.28%) |
Feb 17, 2005 | 13.97 | 14.09 | 13.75 | 13.82 | 3,898,327 | -0.21(-1.49%) |
Feb 16, 2005 | 14.08 | 14.12 | 13.83 | 14.03 | 4,101,134 | -0.05(-0.37%) |
Feb 15, 2005 | 14.09 | 14.20 | 14.03 | 14.08 | 5,480,679 | +0.10(+0.70%) |
Feb 14, 2005 | 14.14 | 14.16 | 13.96 | 13.98 | 2,887,049 | -0.19(-1.34%) |
Feb 11, 2005 | 14.05 | 14.21 | 14.00 | 14.17 | 5,389,760 | +0.13(+0.93%) |
Feb 10, 2005 | 13.94 | 14.16 | 13.84 | 14.04 | 6,414,967 | +0.19(+1.37%) |
Feb 09, 2005 | 14.04 | 14.04 | 13.79 | 13.85 | 8,655,637 | -0.16(-1.12%) |
Feb 08, 2005 | 14.01 | 14.06 | 13.86 | 14.01 | 3,416,336 | -0.06(-0.42%) |
Feb 07, 2005 | 14.00 | 14.21 | 13.98 | 14.07 | 3,630,928 | +0.09(+0.65%) |
Feb 04, 2005 | 14.28 | 14.28 | 13.94 | 13.97 | 7,397,776 | -0.03(-0.23%) |
Feb 03, 2005 | 14.05 | 14.12 | 13.94 | 14.01 | 8,778,239 | -0.27(-1.92%) |
Feb 02, 2005 | 14.28 | 14.37 | 14.20 | 14.28 | 8,338,493 | -0.01(-0.09%) |
Feb 01, 2005 | 14.41 | 14.41 | 14.24 | 14.29 | 5,055,933 | -0.08(-0.59%) |
Jan 31, 2005 | 14.34 | 14.46 | 14.23 | 14.38 | 6,850,121 | +0.13(+0.92%) |
Jan 28, 2005 | 14.24 | 14.28 | 14.08 | 14.25 | 6,554,100 | -0.02(-0.14%) |
Jan 27, 2005 | 13.89 | 14.71 | 13.87 | 14.27 | 33,838,568 | +0.38(+2.73%) |
Jan 26, 2005 | 13.83 | 13.95 | 13.70 | 13.89 | 5,908,945 | +0.05(+0.38%) |
Jan 25, 2005 | 13.69 | 13.92 | 13.65 | 13.84 | 7,635,787 | +0.25(+1.83%) |
Jan 24, 2005 | 13.69 | 13.69 | 13.55 | 13.59 | 5,993,435 | -0.04(-0.29%) |
Jan 21, 2005 | 13.71 | 13.75 | 13.56 | 13.63 | 6,743,591 | +0.01(+0.05%) |
Jan 20, 2005 | 13.65 | 13.70 | 13.60 | 13.62 | 8,333,289 | -0.03(-0.19%) |
Jan 19, 2005 | 13.72 | 13.74 | 13.63 | 13.65 | 10,451,969 | -0.07(-0.52%) |
Jan 18, 2005 | 13.60 | 13.80 | 13.57 | 13.72 | 9,490,435 | +0.03(+0.24%) |
Jan 14, 2005 | 13.52 | 13.82 | 13.49 | 13.69 | 10,332,581 | +0.14(+1.06%) |
Jan 13, 2005 | 13.63 | 13.67 | 13.53 | 13.54 | 5,378,127 | -0.16(-1.14%) |
Jan 12, 2005 | 13.59 | 13.71 | 13.52 | 13.70 | 4,211,338 | +0.09(+0.67%) |
Jan 11, 2005 | 13.60 | 13.65 | 13.51 | 13.61 | 5,095,882 | -0.05(-0.38%) |
Jan 10, 2005 | 13.51 | 13.69 | 13.47 | 13.66 | 16,862,344 | +0.12(+0.92%) |
Jan 07, 2005 | 13.53 | 13.69 | 13.47 | 13.54 | 6,645,019 | -0.15(-1.10%) |
Jan 06, 2005 | 13.82 | 14.00 | 13.65 | 13.69 | 14,055,653 | +0.14(+1.01%) |
Jan 05, 2005 | 13.43 | 13.67 | 13.41 | 13.55 | 10,865,082 | +0.06(+0.44%) |
Jan 04, 2005 | 13.66 | 13.71 | 13.42 | 13.49 | 11,545,900 | -0.21(-1.53%) |
Jan 03, 2005 | 13.72 | 13.79 | 13.62 | 13.70 | 8,800,893 | -0.10(-0.71%) |
Dec 31, 2004 | 13.96 | 14.02 | 13.79 | 13.80 | 3,675,929 | -0.23(-1.63%) |
Dec 30, 2004 | 13.82 | 14.04 | 13.76 | 14.03 | 3,613,020 | +0.14(+0.99%) |
Dec 29, 2004 | 13.80 | 13.94 | 13.78 | 13.89 | 4,828,636 | +0.10(+0.71%) |
Dec 28, 2004 | 13.86 | 13.86 | 13.65 | 13.79 | 9,003,393 | -0.09(-0.66%) |
Dec 27, 2004 | 13.88 | 14.08 | 13.84 | 13.88 | 9,622,987 | +0.01(+0.09%) |
Dec 23, 2004 | 13.58 | 13.99 | 13.53 | 13.87 | 10,800,490 | +0.30(+2.21%) |
Dec 22, 2004 | 13.24 | 13.60 | 13.14 | 13.57 | 10,920,337 | +0.33(+2.47%) |
Dec 21, 2004 | 13.24 | 13.29 | 13.08 | 13.24 | 9,631,252 | -0.02(-0.15%) |
Dec 20, 2004 | 13.18 | 13.26 | 13.00 | 13.26 | 9,191,659 | +0.08(+0.64%) |
Dec 17, 2004 | 13.24 | 13.49 | 13.14 | 13.18 | 12,068,912 | -0.12(-0.93%) |
Dec 16, 2004 | 13.38 | 13.46 | 13.26 | 13.30 | 5,563,638 | -0.14(-1.07%) |
Dec 15, 2004 | 13.46 | 13.51 | 13.37 | 13.45 | 7,105,275 | +0.07(+0.49%) |
Dec 14, 2004 | 13.28 | 13.45 | 13.21 | 13.38 | 9,426,915 | +0.07(+0.49%) |
Dec 13, 2004 | 13.52 | 13.52 | 13.24 | 13.31 | 7,311,296 | -0.05(-0.34%) |
Dec 10, 2004 | 13.46 | 13.79 | 13.32 | 13.36 | 7,824,359 | -0.19(-1.40%) |
Dec 09, 2004 | 13.58 | 13.65 | 13.39 | 13.55 | 8,890,893 | -0.17(-1.24%) |
Dec 08, 2004 | 13.58 | 13.76 | 13.51 | 13.72 | 7,460,225 | +0.18(+1.35%) |
Dec 07, 2004 | 13.76 | 13.76 | 13.47 | 13.54 | 6,895,275 | -0.25(-1.85%) |
Dec 06, 2004 | 14.00 | 14.00 | 13.60 | 13.79 | 10,474,775 | -0.24(-1.72%) |
Dec 03, 2004 | 13.97 | 14.11 | 13.80 | 14.03 | 11,300,849 | -0.10(-0.69%) |
Dec 02, 2004 | 13.82 | 14.31 | 13.79 | 14.13 | 17,950,000 | -0.56(-3.78%) |