Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.73 | 18.76 | 18.60 | 18.66 | 1,517,058 | -0.07(-0.38%) |
Feb 25, 2005 | 18.83 | 18.88 | 18.72 | 18.73 | 1,200,444 | -0.10(-0.52%) |
Feb 24, 2005 | 18.70 | 18.84 | 18.66 | 18.82 | 1,163,431 | +0.17(+0.89%) |
Feb 23, 2005 | 18.81 | 18.81 | 18.56 | 18.66 | 1,888,837 | +0.18(+0.96%) |
Feb 22, 2005 | 18.83 | 18.85 | 18.48 | 18.48 | 1,931,272 | -0.34(-1.82%) |
Feb 18, 2005 | 18.92 | 19.02 | 18.74 | 18.82 | 1,475,566 | -0.14(-0.72%) |
Feb 17, 2005 | 19.09 | 19.15 | 18.89 | 18.96 | 2,349,731 | +0.09(+0.49%) |
Feb 16, 2005 | 18.88 | 18.98 | 18.66 | 18.87 | 1,808,210 | -0.09(-0.49%) |
Feb 15, 2005 | 18.73 | 19.02 | 18.62 | 18.96 | 3,618,543 | +0.34(+1.82%) |
Feb 14, 2005 | 18.64 | 18.81 | 18.52 | 18.62 | 3,989,615 | +0.37(+2.02%) |
Feb 11, 2005 | 18.26 | 18.37 | 18.11 | 18.25 | 2,630,274 | -0.08(-0.44%) |
Feb 10, 2005 | 18.45 | 18.49 | 18.24 | 18.33 | 3,702,470 | -0.20(-1.10%) |
Feb 09, 2005 | 18.71 | 18.79 | 18.42 | 18.54 | 3,839,206 | +0.00(+0.00%) |
Feb 08, 2005 | 18.66 | 18.73 | 18.39 | 18.54 | 6,199,546 | -0.34(-1.82%) |
Feb 07, 2005 | 19.22 | 19.30 | 18.86 | 18.88 | 2,122,467 | -0.37(-1.94%) |
Feb 04, 2005 | 19.08 | 19.25 | 19.02 | 19.25 | 2,599,863 | +0.17(+0.89%) |
Feb 03, 2005 | 19.26 | 19.33 | 18.88 | 19.08 | 2,163,016 | -0.28(-1.47%) |
Feb 02, 2005 | 19.09 | 19.39 | 19.08 | 19.37 | 1,293,094 | +0.24(+1.24%) |
Feb 01, 2005 | 19.15 | 19.30 | 19.04 | 19.13 | 2,878,049 | -0.02(-0.09%) |
Jan 31, 2005 | 19.94 | 19.97 | 18.92 | 19.15 | 4,716,672 | -0.71(-3.57%) |
Jan 28, 2005 | 19.53 | 20.15 | 19.53 | 19.86 | 4,060,576 | +0.61(+3.17%) |
Jan 27, 2005 | 19.27 | 19.42 | 18.62 | 19.24 | 2,865,318 | +0.01(+0.04%) |
Jan 26, 2005 | 19.27 | 19.33 | 19.07 | 19.24 | 2,130,246 | -0.02(-0.09%) |
Jan 25, 2005 | 19.34 | 19.46 | 19.24 | 19.25 | 1,360,519 | -0.10(-0.53%) |
Jan 24, 2005 | 19.45 | 19.49 | 19.26 | 19.36 | 1,104,022 | -0.09(-0.48%) |
Jan 21, 2005 | 19.69 | 19.79 | 19.45 | 19.45 | 1,633,283 | -0.20(-1.01%) |
Jan 20, 2005 | 19.62 | 19.79 | 19.61 | 19.65 | 1,937,166 | +0.03(+0.15%) |
Jan 19, 2005 | 19.66 | 19.72 | 19.57 | 19.62 | 858,133 | -0.06(-0.28%) |
Jan 18, 2005 | 19.31 | 19.71 | 19.26 | 19.67 | 1,726,876 | +0.33(+1.69%) |
Jan 14, 2005 | 19.19 | 19.45 | 19.19 | 19.35 | 1,840,508 | +0.15(+0.80%) |
Jan 13, 2005 | 19.20 | 19.30 | 19.12 | 19.19 | 1,610,179 | -0.01(-0.04%) |
Jan 12, 2005 | 19.05 | 19.21 | 19.05 | 19.20 | 1,716,975 | +0.11(+0.56%) |
Jan 11, 2005 | 19.07 | 19.13 | 19.00 | 19.10 | 2,113,272 | +0.00(+0.02%) |
Jan 10, 2005 | 18.97 | 19.14 | 18.89 | 19.09 | 1,789,586 | +0.09(+0.49%) |
Jan 07, 2005 | 18.81 | 19.02 | 18.75 | 19.00 | 1,989,031 | +0.17(+0.88%) |
Jan 06, 2005 | 18.66 | 18.94 | 18.59 | 18.83 | 3,569,271 | +0.25(+1.32%) |
Jan 05, 2005 | 18.88 | 18.88 | 18.53 | 18.59 | 3,037,417 | -0.36(-1.90%) |
Jan 04, 2005 | 19.30 | 19.34 | 18.89 | 18.95 | 2,156,650 | -0.39(-2.02%) |
Jan 03, 2005 | 19.42 | 19.50 | 19.30 | 19.34 | 1,313,605 | -0.08(-0.39%) |
Dec 31, 2004 | 19.26 | 19.50 | 19.23 | 19.41 | 1,159,188 | +0.03(+0.17%) |
Dec 30, 2004 | 19.36 | 19.47 | 19.33 | 19.38 | 1,121,703 | -0.01(-0.07%) |
Dec 29, 2004 | 19.30 | 19.40 | 19.26 | 19.39 | 978,131 | +0.01(+0.04%) |
Dec 28, 2004 | 19.34 | 19.50 | 19.30 | 19.38 | 1,059,465 | +0.00(+0.00%) |
Dec 27, 2004 | 19.50 | 19.51 | 19.34 | 19.38 | 778,450 | -0.11(-0.54%) |
Dec 23, 2004 | 19.64 | 19.66 | 19.41 | 19.49 | 972,001 | -0.20(-1.03%) |
Dec 22, 2004 | 19.62 | 19.72 | 19.51 | 19.69 | 938,760 | +0.14(+0.69%) |
Dec 21, 2004 | 19.60 | 19.66 | 19.51 | 19.56 | 2,773,847 | -0.06(-0.30%) |
Dec 20, 2004 | 19.72 | 19.75 | 19.50 | 19.62 | 1,538,747 | -0.12(-0.60%) |
Dec 17, 2004 | 19.83 | 19.87 | 19.63 | 19.74 | 1,442,560 | -0.11(-0.53%) |
Dec 16, 2004 | 19.70 | 19.92 | 19.63 | 19.84 | 1,449,161 | +0.22(+1.15%) |
Dec 15, 2004 | 19.75 | 19.91 | 19.49 | 19.62 | 1,978,894 | -0.13(-0.64%) |
Dec 14, 2004 | 19.62 | 19.80 | 19.57 | 19.75 | 1,848,288 | +0.02(+0.11%) |
Dec 13, 2004 | 19.50 | 19.74 | 19.45 | 19.72 | 2,322,383 | +0.22(+1.15%) |
Dec 10, 2004 | 19.60 | 19.60 | 19.15 | 19.50 | 1,941,410 | +0.25(+1.30%) |
Dec 09, 2004 | 18.91 | 19.30 | 18.91 | 19.25 | 1,642,477 | +0.35(+1.84%) |
Dec 08, 2004 | 18.82 | 18.92 | 18.63 | 18.90 | 2,449,218 | -0.15(-0.78%) |
Dec 07, 2004 | 19.07 | 19.13 | 18.96 | 19.05 | 1,763,182 | +0.02(+0.11%) |
Dec 06, 2004 | 19.19 | 19.19 | 18.90 | 19.03 | 1,854,182 | -0.11(-0.55%) |
Dec 03, 2004 | 18.98 | 19.17 | 18.94 | 19.13 | 2,325,920 | +0.15(+0.80%) |
Dec 02, 2004 | 18.66 | 19.08 | 18.65 | 18.98 | 1,709,431 | +0.34(+1.84%) |