Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 15.70 | 15.77 | 15.41 | 15.63 | 2,886,500 | -0.09(-0.57%) |
| Feb 25, 2005 | 15.46 | 15.83 | 15.35 | 15.72 | 2,097,400 | +0.19(+1.22%) |
| Feb 24, 2005 | 15.70 | 15.70 | 15.31 | 15.53 | 6,419,600 | -0.26(-1.65%) |
| Feb 23, 2005 | 15.85 | 16.05 | 15.76 | 15.79 | 2,860,000 | -0.08(-0.50%) |
| Feb 22, 2005 | 16.00 | 16.01 | 15.80 | 15.87 | 1,862,300 | -0.19(-1.18%) |
| Feb 18, 2005 | 16.13 | 16.18 | 16.05 | 16.06 | 3,613,000 | -0.04(-0.25%) |
| Feb 17, 2005 | 16.12 | 16.17 | 16.04 | 16.10 | 5,741,600 | -0.09(-0.56%) |
| Feb 16, 2005 | 16.50 | 16.63 | 16.04 | 16.19 | 10,100,500 | -0.34(-2.06%) |
| Feb 15, 2005 | 17.15 | 17.25 | 16.17 | 16.53 | 26,346,000 | +2.30(+16.16%) |
| Feb 14, 2005 | 14.30 | 14.32 | 14.08 | 14.23 | 778,600 | -0.03(-0.21%) |
| Feb 11, 2005 | 14.18 | 14.44 | 13.97 | 14.26 | 695,400 | +0.12(+0.85%) |
| Feb 10, 2005 | 14.35 | 14.40 | 13.99 | 14.14 | 1,381,500 | +0.08(+0.57%) |
| Feb 09, 2005 | 14.42 | 14.49 | 14.06 | 14.06 | 883,600 | -0.30(-2.09%) |
| Feb 08, 2005 | 14.51 | 14.52 | 14.26 | 14.36 | 1,163,200 | -0.22(-1.51%) |
| Feb 07, 2005 | 14.54 | 14.60 | 14.37 | 14.58 | 914,600 | +0.01(+0.07%) |
| Feb 04, 2005 | 14.36 | 14.59 | 14.33 | 14.57 | 831,200 | +0.25(+1.75%) |
| Feb 03, 2005 | 14.43 | 14.58 | 14.19 | 14.32 | 1,334,000 | -0.21(-1.45%) |
| Feb 02, 2005 | 14.69 | 14.75 | 14.49 | 14.53 | 1,500,800 | -0.21(-1.42%) |
| Feb 01, 2005 | 14.40 | 14.76 | 14.18 | 14.74 | 1,740,700 | +0.42(+2.93%) |
| Jan 31, 2005 | 14.16 | 14.45 | 14.10 | 14.32 | 1,504,800 | +0.25(+1.78%) |
| Jan 28, 2005 | 14.05 | 14.20 | 13.99 | 14.07 | 1,675,800 | -0.05(-0.35%) |
| Jan 27, 2005 | 13.93 | 14.21 | 13.88 | 14.12 | 1,334,100 | +0.09(+0.64%) |
| Jan 26, 2005 | 13.56 | 14.06 | 13.51 | 14.03 | 1,638,300 | +0.57(+4.23%) |
| Jan 25, 2005 | 13.72 | 13.79 | 13.44 | 13.46 | 1,683,600 | -0.16(-1.17%) |
| Jan 24, 2005 | 14.04 | 14.04 | 13.60 | 13.62 | 2,373,100 | -0.41(-2.92%) |
| Jan 21, 2005 | 14.06 | 14.18 | 14.01 | 14.03 | 2,598,100 | -0.03(-0.21%) |
| Jan 20, 2005 | 14.14 | 14.28 | 13.96 | 14.06 | 2,907,100 | -0.08(-0.57%) |
| Jan 19, 2005 | 14.23 | 14.27 | 14.12 | 14.14 | 1,503,300 | -0.08(-0.56%) |
| Jan 18, 2005 | 14.15 | 14.27 | 14.02 | 14.22 | 2,576,900 | +0.03(+0.21%) |
| Jan 14, 2005 | 13.68 | 14.23 | 13.64 | 14.19 | 2,976,200 | +0.50(+3.65%) |
| Jan 13, 2005 | 13.58 | 13.79 | 13.58 | 13.69 | 3,050,900 | +0.11(+0.81%) |
| Jan 12, 2005 | 13.52 | 13.61 | 13.40 | 13.58 | 2,634,200 | +0.08(+0.59%) |
| Jan 11, 2005 | 13.50 | 13.75 | 13.45 | 13.50 | 3,216,800 | -0.15(-1.10%) |
| Jan 10, 2005 | 13.55 | 13.83 | 13.55 | 13.65 | 2,629,400 | +0.02(+0.15%) |
| Jan 07, 2005 | 13.74 | 13.85 | 13.59 | 13.63 | 2,265,600 | -0.01(-0.07%) |
| Jan 06, 2005 | 13.71 | 13.90 | 13.52 | 13.64 | 3,827,300 | -0.07(-0.51%) |
| Jan 05, 2005 | 14.40 | 14.40 | 13.65 | 13.71 | 8,168,300 | -1.25(-8.36%) |
| Jan 04, 2005 | 14.67 | 15.04 | 14.66 | 14.96 | 3,947,200 | +0.00(+0.00%) |
| Jan 03, 2005 | 15.63 | 15.65 | 14.86 | 14.96 | 4,531,600 | -0.68(-4.35%) |
| Dec 31, 2004 | 15.87 | 15.93 | 15.59 | 15.64 | 1,334,400 | -0.23(-1.45%) |
| Dec 30, 2004 | 15.92 | 15.92 | 15.76 | 15.87 | 1,442,100 | -0.03(-0.19%) |
| Dec 29, 2004 | 15.76 | 15.95 | 15.76 | 15.90 | 1,400,400 | +0.08(+0.51%) |
| Dec 28, 2004 | 15.42 | 15.84 | 15.41 | 15.82 | 1,865,800 | +0.40(+2.59%) |
| Dec 27, 2004 | 15.30 | 15.46 | 15.25 | 15.42 | 1,259,400 | +0.16(+1.05%) |
| Dec 23, 2004 | 15.40 | 15.58 | 15.26 | 15.26 | 1,979,400 | -0.09(-0.59%) |
| Dec 22, 2004 | 14.94 | 15.38 | 14.94 | 15.35 | 2,555,300 | +0.41(+2.74%) |
| Dec 21, 2004 | 14.90 | 15.08 | 14.71 | 14.94 | 3,251,500 | +0.14(+0.95%) |
| Dec 20, 2004 | 14.75 | 14.83 | 14.55 | 14.80 | 3,110,400 | +0.08(+0.54%) |
| Dec 17, 2004 | 15.00 | 15.28 | 14.51 | 14.72 | 5,261,500 | -0.56(-3.66%) |
| Dec 16, 2004 | 15.22 | 15.40 | 15.10 | 15.28 | 3,885,000 | +0.23(+1.53%) |
| Dec 15, 2004 | 14.69 | 15.05 | 14.67 | 15.05 | 4,208,500 | +0.45(+3.08%) |
| Dec 14, 2004 | 14.64 | 14.79 | 14.54 | 14.60 | 2,328,700 | -0.11(-0.75%) |
| Dec 13, 2004 | 14.60 | 14.80 | 14.52 | 14.71 | 3,155,900 | +0.17(+1.17%) |
| Dec 10, 2004 | 14.35 | 14.70 | 14.24 | 14.54 | 2,587,600 | +0.09(+0.62%) |
| Dec 09, 2004 | 14.52 | 14.55 | 14.30 | 14.45 | 5,547,100 | -0.15(-1.03%) |
| Dec 08, 2004 | 14.65 | 14.70 | 14.46 | 14.60 | 3,696,900 | +0.08(+0.55%) |
| Dec 07, 2004 | 15.13 | 15.13 | 14.38 | 14.52 | 6,166,300 | -0.61(-4.03%) |
| Dec 06, 2004 | 14.85 | 15.29 | 14.20 | 15.13 | 10,458,400 | -1.08(-6.66%) |
| Dec 03, 2004 | 16.25 | 16.43 | 16.10 | 16.21 | 2,130,800 | -0.13(-0.80%) |
| Dec 02, 2004 | 15.90 | 16.45 | 15.57 | 16.34 | 2,875,400 | +0.44(+2.77%) |
