Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.92 | 20.19 | 19.87 | 20.00 | 1,580,196 | +0.07(+0.34%) |
Feb 25, 2005 | 19.58 | 19.95 | 19.47 | 19.93 | 2,617,574 | +0.27(+1.37%) |
Feb 24, 2005 | 19.57 | 19.69 | 19.45 | 19.66 | 713,129 | +0.05(+0.26%) |
Feb 23, 2005 | 19.24 | 19.68 | 19.19 | 19.61 | 1,064,454 | +0.40(+2.07%) |
Feb 22, 2005 | 19.01 | 19.43 | 19.01 | 19.21 | 2,778,280 | -0.48(-2.42%) |
Feb 18, 2005 | 19.69 | 20.13 | 19.37 | 19.69 | 1,246,339 | +0.05(+0.23%) |
Feb 17, 2005 | 19.73 | 19.76 | 19.54 | 19.64 | 1,042,619 | -0.08(-0.42%) |
Feb 16, 2005 | 19.63 | 19.73 | 19.28 | 19.73 | 995,892 | +0.10(+0.49%) |
Feb 15, 2005 | 19.50 | 19.64 | 19.42 | 19.63 | 636,925 | +0.13(+0.68%) |
Feb 14, 2005 | 19.46 | 19.55 | 19.35 | 19.50 | 825,361 | +0.03(+0.16%) |
Feb 11, 2005 | 19.28 | 19.52 | 19.25 | 19.46 | 1,159,218 | +0.12(+0.64%) |
Feb 10, 2005 | 19.44 | 19.45 | 19.27 | 19.34 | 989,778 | +0.01(+0.05%) |
Feb 09, 2005 | 19.67 | 19.67 | 19.33 | 19.33 | 668,586 | -0.37(-1.86%) |
Feb 08, 2005 | 19.85 | 20.02 | 19.64 | 19.70 | 1,129,304 | -0.14(-0.72%) |
Feb 07, 2005 | 19.56 | 19.88 | 19.50 | 19.84 | 1,876,496 | +0.28(+1.45%) |
Feb 04, 2005 | 19.43 | 19.62 | 19.33 | 19.56 | 1,893,964 | +0.13(+0.68%) |
Feb 03, 2005 | 19.35 | 19.62 | 19.18 | 19.42 | 1,785,663 | -0.05(-0.24%) |
Feb 02, 2005 | 19.24 | 19.63 | 19.13 | 19.47 | 2,197,033 | +0.20(+1.02%) |
Feb 01, 2005 | 18.75 | 19.38 | 18.74 | 19.27 | 3,958,678 | +0.64(+3.42%) |
Jan 31, 2005 | 18.63 | 18.64 | 18.48 | 18.64 | 1,295,686 | +0.05(+0.27%) |
Jan 28, 2005 | 18.81 | 18.83 | 18.51 | 18.58 | 848,506 | -0.22(-1.14%) |
Jan 27, 2005 | 18.69 | 18.88 | 18.59 | 18.80 | 1,316,866 | +0.22(+1.16%) |
Jan 26, 2005 | 18.34 | 18.69 | 18.34 | 18.58 | 1,690,244 | +0.24(+1.32%) |
Jan 25, 2005 | 18.53 | 18.61 | 18.27 | 18.34 | 2,598,578 | -0.19(-1.01%) |
Jan 24, 2005 | 18.69 | 18.69 | 18.43 | 18.53 | 1,734,569 | -0.17(-0.91%) |
Jan 21, 2005 | 18.75 | 18.88 | 18.67 | 18.70 | 1,758,806 | -0.01(-0.05%) |
Jan 20, 2005 | 18.71 | 18.94 | 18.67 | 18.71 | 2,273,019 | +0.05(+0.29%) |
Jan 19, 2005 | 18.59 | 18.78 | 18.49 | 18.65 | 2,392,238 | +0.16(+0.87%) |
Jan 18, 2005 | 18.35 | 18.82 | 18.35 | 18.49 | 3,614,559 | +0.15(+0.82%) |
Jan 14, 2005 | 18.14 | 18.36 | 18.08 | 18.34 | 3,893,173 | +0.23(+1.29%) |
Jan 13, 2005 | 18.18 | 18.51 | 17.99 | 18.11 | 5,392,361 | -0.14(-0.75%) |
Jan 12, 2005 | 17.86 | 18.31 | 17.75 | 18.25 | 7,198,112 | +1.35(+7.97%) |
Jan 11, 2005 | 16.84 | 16.97 | 16.71 | 16.90 | 2,074,539 | +0.05(+0.27%) |
Jan 10, 2005 | 16.51 | 16.89 | 16.48 | 16.85 | 1,291,974 | +0.25(+1.49%) |
Jan 07, 2005 | 16.60 | 16.67 | 16.53 | 16.61 | 1,716,227 | +0.00(+0.03%) |
Jan 06, 2005 | 16.47 | 16.65 | 16.37 | 16.60 | 1,490,236 | +0.11(+0.67%) |
Jan 05, 2005 | 16.74 | 16.74 | 16.44 | 16.49 | 1,924,314 | -0.25(-1.48%) |
Jan 04, 2005 | 16.81 | 17.06 | 16.66 | 16.74 | 1,936,542 | -0.07(-0.41%) |
Jan 03, 2005 | 17.07 | 17.21 | 16.77 | 16.81 | 1,504,428 | -0.23(-1.37%) |
Dec 31, 2004 | 17.08 | 17.20 | 16.99 | 17.04 | 586,705 | -0.07(-0.43%) |
Dec 30, 2004 | 16.81 | 17.12 | 16.79 | 17.11 | 694,351 | +0.26(+1.52%) |
Dec 29, 2004 | 16.64 | 16.89 | 16.60 | 16.86 | 520,545 | +0.17(+1.02%) |
Dec 28, 2004 | 16.32 | 16.69 | 16.19 | 16.69 | 1,731,730 | +0.00(+0.00%) |
Dec 27, 2004 | 16.87 | 16.88 | 16.65 | 16.69 | 686,927 | -0.18(-1.06%) |
Dec 23, 2004 | 16.94 | 16.94 | 16.77 | 16.87 | 465,958 | -0.07(-0.43%) |
Dec 22, 2004 | 16.89 | 16.98 | 16.85 | 16.94 | 632,777 | +0.10(+0.57%) |
Dec 21, 2004 | 16.44 | 16.94 | 16.44 | 16.84 | 1,411,630 | +0.43(+2.59%) |
Dec 20, 2004 | 16.62 | 16.63 | 16.30 | 16.42 | 1,716,882 | -0.41(-2.45%) |
Dec 17, 2004 | 16.96 | 17.00 | 16.68 | 16.83 | 1,801,820 | -0.22(-1.29%) |
Dec 16, 2004 | 16.99 | 17.11 | 16.94 | 17.05 | 2,215,375 | +0.12(+0.70%) |
Dec 15, 2004 | 16.94 | 17.02 | 16.85 | 16.93 | 957,681 | +0.04(+0.22%) |
Dec 14, 2004 | 16.90 | 17.06 | 16.85 | 16.89 | 1,293,066 | -0.06(-0.35%) |
Dec 13, 2004 | 16.91 | 16.99 | 16.77 | 16.95 | 2,356,647 | +0.05(+0.27%) |
Dec 10, 2004 | 16.95 | 16.95 | 16.54 | 16.91 | 1,700,725 | -0.04(-0.22%) |
Dec 09, 2004 | 16.67 | 17.13 | 16.56 | 16.95 | 2,643,121 | +0.33(+1.96%) |
Dec 08, 2004 | 16.40 | 16.68 | 16.37 | 16.62 | 1,012,705 | +0.30(+1.82%) |
Dec 07, 2004 | 16.53 | 16.56 | 16.28 | 16.32 | 849,598 | -0.16(-0.97%) |
Dec 06, 2004 | 16.56 | 16.56 | 16.33 | 16.48 | 1,309,442 | -0.13(-0.77%) |
Dec 03, 2004 | 16.76 | 16.90 | 16.59 | 16.61 | 1,345,033 | -0.22(-1.31%) |
Dec 02, 2004 | 16.82 | 16.83 | 16.62 | 16.83 | 671,425 | +0.01(+0.05%) |