Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 13.60 | 13.67 | 13.41 | 13.54 | 3,566,014 | -0.05(-0.40%) |
Feb 25, 2005 | 13.55 | 13.64 | 13.41 | 13.59 | 3,602,738 | +0.06(+0.44%) |
Feb 24, 2005 | 13.28 | 13.53 | 13.15 | 13.53 | 6,205,063 | +0.34(+2.59%) |
Feb 23, 2005 | 13.65 | 13.65 | 13.02 | 13.19 | 11,191,188 | -0.44(-3.20%) |
Feb 22, 2005 | 14.14 | 14.18 | 13.58 | 13.63 | 6,786,787 | -0.51(-3.61%) |
Feb 18, 2005 | 14.09 | 14.18 | 14.05 | 14.14 | 2,254,864 | +0.05(+0.35%) |
Feb 17, 2005 | 14.30 | 14.34 | 14.09 | 14.09 | 2,245,582 | -0.21(-1.49%) |
Feb 16, 2005 | 14.43 | 14.50 | 14.27 | 14.30 | 1,943,723 | -0.13(-0.89%) |
Feb 15, 2005 | 14.16 | 14.46 | 14.08 | 14.43 | 3,805,120 | +0.30(+2.10%) |
Feb 14, 2005 | 14.12 | 14.17 | 14.05 | 14.13 | 2,242,959 | +0.02(+0.18%) |
Feb 11, 2005 | 14.00 | 14.20 | 13.95 | 14.11 | 3,925,380 | +0.14(+0.99%) |
Feb 10, 2005 | 14.03 | 14.12 | 13.97 | 13.97 | 2,945,952 | -0.06(-0.46%) |
Feb 09, 2005 | 14.13 | 14.15 | 13.96 | 14.04 | 2,455,834 | -0.06(-0.46%) |
Feb 08, 2005 | 14.17 | 14.26 | 14.09 | 14.10 | 2,687,071 | -0.07(-0.49%) |
Feb 07, 2005 | 14.24 | 14.25 | 14.10 | 14.17 | 2,443,122 | -0.07(-0.52%) |
Feb 04, 2005 | 14.14 | 14.28 | 14.07 | 14.24 | 3,266,173 | +0.06(+0.45%) |
Feb 03, 2005 | 14.32 | 14.36 | 14.16 | 14.18 | 3,734,095 | -0.21(-1.48%) |
Feb 02, 2005 | 14.37 | 14.40 | 14.25 | 14.39 | 3,922,757 | +0.02(+0.17%) |
Feb 01, 2005 | 14.55 | 14.55 | 14.35 | 14.37 | 3,531,914 | -0.25(-1.73%) |
Jan 31, 2005 | 14.54 | 14.62 | 14.49 | 14.62 | 2,238,520 | +0.12(+0.85%) |
Jan 28, 2005 | 14.50 | 14.53 | 14.38 | 14.50 | 2,901,157 | -0.14(-0.95%) |
Jan 27, 2005 | 14.67 | 14.69 | 14.56 | 14.63 | 3,143,694 | +0.00(+0.00%) |
Jan 26, 2005 | 14.60 | 14.78 | 14.47 | 14.63 | 3,963,919 | +0.05(+0.37%) |
Jan 25, 2005 | 14.75 | 14.75 | 14.54 | 14.58 | 3,148,940 | -0.11(-0.78%) |
Jan 24, 2005 | 14.87 | 14.87 | 14.66 | 14.69 | 3,825,500 | -0.17(-1.17%) |
Jan 21, 2005 | 14.77 | 14.99 | 14.77 | 14.87 | 4,406,014 | +0.04(+0.30%) |
Jan 20, 2005 | 14.87 | 14.90 | 14.78 | 14.82 | 3,571,260 | -0.01(-0.10%) |
Jan 19, 2005 | 14.77 | 14.89 | 14.75 | 14.84 | 4,355,771 | +0.06(+0.44%) |
Jan 18, 2005 | 14.52 | 14.82 | 14.51 | 14.77 | 5,760,547 | +0.30(+2.09%) |
Jan 14, 2005 | 14.46 | 14.56 | 14.43 | 14.47 | 3,896,526 | +0.02(+0.14%) |
Jan 13, 2005 | 14.32 | 14.50 | 14.29 | 14.45 | 5,013,364 | +0.09(+0.66%) |
Jan 12, 2005 | 14.32 | 14.36 | 14.19 | 14.36 | 2,420,523 | +0.03(+0.24%) |
Jan 11, 2005 | 14.37 | 14.42 | 14.18 | 14.32 | 2,454,220 | -0.06(-0.41%) |
Jan 10, 2005 | 14.35 | 14.46 | 14.30 | 14.38 | 1,973,182 | +0.05(+0.35%) |
Jan 07, 2005 | 14.37 | 14.42 | 14.26 | 14.33 | 2,231,457 | -0.07(-0.48%) |
Jan 06, 2005 | 14.30 | 14.43 | 14.26 | 14.40 | 2,563,785 | +0.11(+0.76%) |
Jan 05, 2005 | 14.44 | 14.49 | 14.28 | 14.29 | 4,540,196 | -0.14(-1.00%) |
Jan 04, 2005 | 14.56 | 14.62 | 14.40 | 14.44 | 4,061,580 | -0.05(-0.34%) |
Jan 03, 2005 | 14.50 | 14.66 | 14.45 | 14.49 | 3,539,985 | -0.11(-0.75%) |
Dec 31, 2004 | 14.59 | 14.69 | 14.51 | 14.60 | 2,010,511 | +0.02(+0.17%) |
Dec 30, 2004 | 14.51 | 14.61 | 14.48 | 14.57 | 2,246,389 | +0.07(+0.51%) |
Dec 29, 2004 | 14.55 | 14.58 | 14.44 | 14.50 | 3,366,254 | -0.06(-0.41%) |
Dec 28, 2004 | 14.43 | 14.65 | 14.43 | 14.56 | 3,823,079 | +0.13(+0.93%) |
Dec 27, 2004 | 14.25 | 14.51 | 14.23 | 14.42 | 4,756,098 | +0.21(+1.46%) |
Dec 23, 2004 | 13.99 | 14.25 | 13.91 | 14.21 | 4,775,872 | +0.31(+2.25%) |
Dec 22, 2004 | 13.88 | 13.95 | 13.76 | 13.90 | 5,578,947 | +0.17(+1.26%) |
Dec 21, 2004 | 13.79 | 13.82 | 13.63 | 13.73 | 2,806,523 | +0.02(+0.18%) |
Dec 20, 2004 | 13.73 | 13.79 | 13.59 | 13.70 | 2,169,512 | +0.06(+0.47%) |
Dec 17, 2004 | 13.58 | 13.72 | 13.58 | 13.64 | 5,098,313 | -0.05(-0.40%) |
Dec 16, 2004 | 13.72 | 13.72 | 13.61 | 13.69 | 1,948,565 | -0.05(-0.40%) |
Dec 15, 2004 | 13.78 | 13.80 | 13.69 | 13.75 | 2,149,939 | -0.01(-0.07%) |
Dec 14, 2004 | 13.62 | 13.82 | 13.56 | 13.76 | 2,777,467 | +0.22(+1.65%) |
Dec 13, 2004 | 13.47 | 13.56 | 13.41 | 13.53 | 1,959,865 | +0.17(+1.26%) |
Dec 10, 2004 | 13.37 | 13.45 | 13.26 | 13.37 | 1,719,144 | +0.01(+0.07%) |
Dec 09, 2004 | 13.08 | 13.39 | 13.08 | 13.36 | 2,072,457 | -0.04(-0.33%) |
Dec 08, 2004 | 13.39 | 13.44 | 13.33 | 13.40 | 4,367,071 | +0.07(+0.56%) |
Dec 07, 2004 | 13.49 | 13.52 | 13.30 | 13.33 | 2,722,584 | -0.16(-1.21%) |
Dec 06, 2004 | 13.58 | 13.63 | 13.43 | 13.49 | 2,230,852 | -0.15(-1.13%) |
Dec 03, 2004 | 13.60 | 13.69 | 13.54 | 13.64 | 2,296,833 | +0.06(+0.47%) |
Dec 02, 2004 | 13.53 | 13.63 | 13.48 | 13.58 | 2,871,092 | +0.10(+0.77%) |