Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 16.13 | 16.35 | 16.06 | 16.29 | 3,587,904 | +0.10(+0.63%) |
Feb 25, 2005 | 16.05 | 16.28 | 16.05 | 16.19 | 4,643,151 | +0.09(+0.56%) |
Feb 24, 2005 | 15.97 | 16.10 | 15.89 | 16.10 | 4,058,296 | +0.12(+0.76%) |
Feb 23, 2005 | 15.78 | 15.97 | 15.77 | 15.97 | 5,568,823 | +0.19(+1.20%) |
Feb 22, 2005 | 16.02 | 16.08 | 15.78 | 15.78 | 7,830,434 | -0.31(-1.91%) |
Feb 18, 2005 | 16.19 | 16.22 | 16.05 | 16.09 | 3,904,285 | -0.13(-0.82%) |
Feb 17, 2005 | 16.39 | 16.39 | 16.23 | 16.23 | 4,174,045 | -0.16(-1.01%) |
Feb 16, 2005 | 16.34 | 16.44 | 16.31 | 16.39 | 5,504,518 | +0.02(+0.09%) |
Feb 15, 2005 | 16.44 | 16.45 | 16.34 | 16.38 | 4,009,102 | +0.01(+0.06%) |
Feb 14, 2005 | 16.38 | 16.38 | 16.31 | 16.37 | 2,503,398 | -0.01(-0.06%) |
Feb 11, 2005 | 16.38 | 16.42 | 16.33 | 16.38 | 6,818,593 | +0.00(+0.00%) |
Feb 10, 2005 | 16.38 | 16.43 | 16.32 | 16.38 | 4,982,039 | +0.00(+0.00%) |
Feb 09, 2005 | 16.42 | 16.46 | 16.33 | 16.38 | 4,550,230 | -0.09(-0.57%) |
Feb 08, 2005 | 16.44 | 16.50 | 16.37 | 16.47 | 6,533,079 | +0.05(+0.28%) |
Feb 07, 2005 | 16.48 | 16.62 | 16.38 | 16.42 | 14,724,587 | -0.06(-0.38%) |
Feb 04, 2005 | 16.51 | 16.52 | 16.43 | 16.48 | 11,888,409 | -0.02(-0.15%) |
Feb 03, 2005 | 16.53 | 16.55 | 16.45 | 16.51 | 5,293,276 | -0.01(-0.04%) |
Feb 02, 2005 | 16.61 | 16.65 | 16.47 | 16.52 | 5,108,720 | -0.08(-0.49%) |
Feb 01, 2005 | 16.33 | 16.65 | 16.27 | 16.60 | 8,015,955 | +0.12(+0.70%) |
Jan 31, 2005 | 16.45 | 16.58 | 16.40 | 16.48 | 6,589,346 | +0.03(+0.17%) |
Jan 28, 2005 | 16.39 | 16.76 | 16.33 | 16.45 | 12,915,362 | +0.07(+0.42%) |
Jan 27, 2005 | 16.17 | 16.39 | 16.14 | 16.38 | 6,382,283 | +0.19(+1.15%) |
Jan 26, 2005 | 16.16 | 16.24 | 16.14 | 16.20 | 5,843,085 | +0.06(+0.37%) |
Jan 25, 2005 | 16.13 | 16.23 | 16.03 | 16.14 | 8,368,347 | +0.02(+0.10%) |
Jan 24, 2005 | 16.16 | 16.17 | 16.02 | 16.12 | 6,678,408 | -0.02(-0.14%) |
Jan 21, 2005 | 16.27 | 16.27 | 16.12 | 16.14 | 7,161,661 | -0.14(-0.84%) |
Jan 20, 2005 | 16.14 | 16.36 | 16.14 | 16.28 | 9,871,801 | +0.05(+0.33%) |
Jan 19, 2005 | 16.17 | 16.30 | 16.13 | 16.23 | 11,287,157 | +0.11(+0.69%) |
Jan 18, 2005 | 15.71 | 16.13 | 15.68 | 16.12 | 8,530,074 | +0.37(+2.33%) |
Jan 14, 2005 | 15.82 | 15.82 | 15.69 | 15.75 | 4,861,789 | +0.02(+0.10%) |
Jan 13, 2005 | 15.78 | 15.84 | 15.70 | 15.73 | 4,873,042 | -0.11(-0.73%) |
Jan 12, 2005 | 15.89 | 15.94 | 15.66 | 15.85 | 8,160,963 | -0.01(-0.04%) |
Jan 11, 2005 | 15.77 | 15.86 | 15.74 | 15.86 | 10,184,002 | -0.04(-0.23%) |
Jan 10, 2005 | 15.71 | 15.93 | 15.71 | 15.89 | 10,724,487 | +0.05(+0.31%) |
Jan 07, 2005 | 15.55 | 15.85 | 15.54 | 15.84 | 17,540,186 | +0.35(+2.29%) |
Jan 06, 2005 | 15.45 | 15.52 | 15.37 | 15.49 | 7,351,361 | +0.02(+0.10%) |
Jan 05, 2005 | 15.10 | 15.52 | 15.07 | 15.47 | 11,891,946 | +0.31(+2.05%) |
Jan 04, 2005 | 15.28 | 15.31 | 15.07 | 15.16 | 5,419,635 | -0.05(-0.31%) |
Jan 03, 2005 | 15.47 | 15.47 | 15.18 | 15.21 | 6,800,588 | -0.25(-1.63%) |
Dec 31, 2004 | 15.53 | 15.53 | 15.41 | 15.46 | 2,563,523 | -0.03(-0.22%) |
Dec 30, 2004 | 15.50 | 15.51 | 15.44 | 15.49 | 2,291,191 | +0.01(+0.08%) |
Dec 29, 2004 | 15.52 | 15.54 | 15.42 | 15.48 | 2,960,929 | -0.01(-0.06%) |
Dec 28, 2004 | 15.39 | 15.51 | 15.33 | 15.49 | 5,540,529 | +0.17(+1.12%) |
Dec 27, 2004 | 15.34 | 15.40 | 15.28 | 15.32 | 3,687,255 | +0.01(+0.08%) |
Dec 23, 2004 | 15.29 | 15.37 | 15.28 | 15.31 | 5,229,292 | +0.04(+0.29%) |
Dec 22, 2004 | 15.29 | 15.29 | 15.14 | 15.26 | 4,780,121 | +0.05(+0.35%) |
Dec 21, 2004 | 15.24 | 15.42 | 15.01 | 15.21 | 11,913,167 | -0.07(-0.43%) |
Dec 20, 2004 | 15.15 | 15.29 | 15.07 | 15.28 | 7,715,007 | +0.12(+0.82%) |
Dec 17, 2004 | 15.07 | 15.23 | 15.05 | 15.15 | 11,744,044 | +0.11(+0.74%) |
Dec 16, 2004 | 15.03 | 15.06 | 14.93 | 15.04 | 5,940,828 | -0.02(-0.12%) |
Dec 15, 2004 | 15.07 | 15.07 | 14.96 | 15.06 | 6,830,490 | -0.03(-0.21%) |
Dec 14, 2004 | 14.74 | 15.12 | 14.74 | 15.09 | 10,809,369 | +0.39(+2.64%) |
Dec 13, 2004 | 14.66 | 14.70 | 14.51 | 14.70 | 3,817,473 | +0.07(+0.45%) |
Dec 10, 2004 | 14.51 | 14.66 | 14.41 | 14.64 | 5,726,692 | +0.06(+0.43%) |
Dec 09, 2004 | 14.36 | 14.59 | 14.26 | 14.57 | 4,510,039 | +0.21(+1.47%) |
Dec 08, 2004 | 14.26 | 14.38 | 14.25 | 14.36 | 3,171,850 | +0.12(+0.83%) |
Dec 07, 2004 | 14.43 | 14.45 | 14.19 | 14.24 | 4,544,121 | -0.15(-1.02%) |
Dec 06, 2004 | 14.48 | 14.49 | 14.34 | 14.39 | 2,872,188 | -0.09(-0.64%) |
Dec 03, 2004 | 14.62 | 14.65 | 14.45 | 14.48 | 4,340,917 | -0.16(-1.12%) |
Dec 02, 2004 | 14.44 | 14.65 | 14.43 | 14.65 | 5,711,902 | +0.15(+1.01%) |