Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.83 | 18.86 | 18.70 | 18.76 | 1,508,809 | -0.07(-0.39%) |
Feb 25, 2005 | 18.93 | 18.98 | 18.82 | 18.83 | 1,193,917 | -0.10(-0.52%) |
Feb 24, 2005 | 18.80 | 18.94 | 18.76 | 18.93 | 1,157,106 | +0.17(+0.89%) |
Feb 23, 2005 | 18.92 | 18.92 | 18.66 | 18.76 | 1,878,568 | +0.18(+0.96%) |
Feb 22, 2005 | 18.93 | 18.96 | 18.58 | 18.58 | 1,920,772 | -0.35(-1.83%) |
Feb 18, 2005 | 19.02 | 19.13 | 18.84 | 18.93 | 1,467,543 | -0.14(-0.72%) |
Feb 17, 2005 | 19.19 | 19.25 | 19.00 | 19.06 | 2,336,955 | +0.09(+0.49%) |
Feb 16, 2005 | 18.98 | 19.08 | 18.77 | 18.97 | 1,798,379 | -0.09(-0.49%) |
Feb 15, 2005 | 18.83 | 19.13 | 18.72 | 19.06 | 3,598,869 | +0.34(+1.82%) |
Feb 14, 2005 | 18.74 | 18.91 | 18.62 | 18.72 | 3,967,924 | +0.37(+2.02%) |
Feb 11, 2005 | 18.36 | 18.47 | 18.21 | 18.35 | 2,615,974 | -0.08(-0.44%) |
Feb 10, 2005 | 18.55 | 18.60 | 18.34 | 18.43 | 3,682,340 | -0.20(-1.10%) |
Feb 09, 2005 | 18.81 | 18.89 | 18.52 | 18.64 | 3,818,332 | +0.00(+0.00%) |
Feb 08, 2005 | 18.77 | 18.83 | 18.49 | 18.64 | 6,165,839 | -0.35(-1.82%) |
Feb 07, 2005 | 19.32 | 19.40 | 18.96 | 18.98 | 2,110,927 | -0.38(-1.94%) |
Feb 04, 2005 | 19.19 | 19.36 | 19.12 | 19.36 | 2,585,727 | +0.17(+0.89%) |
Feb 03, 2005 | 19.37 | 19.44 | 18.98 | 19.19 | 2,151,255 | -0.29(-1.47%) |
Feb 02, 2005 | 19.19 | 19.50 | 19.18 | 19.47 | 1,286,064 | +0.24(+1.24%) |
Feb 01, 2005 | 19.25 | 19.41 | 19.14 | 19.23 | 2,862,401 | -0.02(-0.09%) |
Jan 31, 2005 | 20.05 | 20.08 | 19.02 | 19.25 | 4,691,027 | -0.71(-3.57%) |
Jan 28, 2005 | 19.64 | 20.26 | 19.64 | 19.96 | 4,038,499 | +0.61(+3.17%) |
Jan 27, 2005 | 19.38 | 19.52 | 18.72 | 19.35 | 2,849,739 | +0.01(+0.04%) |
Jan 26, 2005 | 19.38 | 19.43 | 19.17 | 19.34 | 2,118,664 | -0.02(-0.09%) |
Jan 25, 2005 | 19.45 | 19.56 | 19.35 | 19.36 | 1,353,122 | -0.10(-0.53%) |
Jan 24, 2005 | 19.56 | 19.59 | 19.36 | 19.46 | 1,098,019 | -0.09(-0.48%) |
Jan 21, 2005 | 19.80 | 19.90 | 19.55 | 19.55 | 1,624,403 | -0.20(-1.01%) |
Jan 20, 2005 | 19.73 | 19.90 | 19.72 | 19.76 | 1,926,634 | +0.03(+0.15%) |
Jan 19, 2005 | 19.77 | 19.83 | 19.68 | 19.73 | 853,468 | -0.06(-0.28%) |
Jan 18, 2005 | 19.41 | 19.82 | 19.36 | 19.78 | 1,717,487 | +0.33(+1.69%) |
Jan 14, 2005 | 19.29 | 19.55 | 19.29 | 19.45 | 1,830,501 | +0.15(+0.80%) |
Jan 13, 2005 | 19.31 | 19.41 | 19.23 | 19.30 | 1,601,425 | -0.01(-0.04%) |
Jan 12, 2005 | 19.16 | 19.32 | 19.16 | 19.31 | 1,707,639 | +0.11(+0.56%) |
Jan 11, 2005 | 19.17 | 19.24 | 19.11 | 19.20 | 2,101,782 | +0.00(+0.02%) |
Jan 10, 2005 | 19.07 | 19.24 | 18.99 | 19.20 | 1,779,856 | +0.09(+0.49%) |
Jan 07, 2005 | 18.92 | 19.12 | 18.85 | 19.10 | 1,978,217 | +0.17(+0.88%) |
Jan 06, 2005 | 18.77 | 19.04 | 18.69 | 18.94 | 3,549,865 | +0.25(+1.32%) |
Jan 05, 2005 | 18.98 | 18.98 | 18.63 | 18.69 | 3,020,902 | -0.36(-1.90%) |
Jan 04, 2005 | 19.40 | 19.45 | 19.00 | 19.05 | 2,144,925 | -0.39(-2.02%) |
Jan 03, 2005 | 19.53 | 19.61 | 19.41 | 19.44 | 1,306,462 | -0.08(-0.39%) |
Dec 31, 2004 | 19.36 | 19.61 | 19.34 | 19.52 | 1,152,885 | +0.03(+0.17%) |
Dec 30, 2004 | 19.47 | 19.57 | 19.44 | 19.49 | 1,115,604 | -0.01(-0.07%) |
Dec 29, 2004 | 19.41 | 19.51 | 19.36 | 19.50 | 972,813 | +0.01(+0.04%) |
Dec 28, 2004 | 19.45 | 19.61 | 19.41 | 19.49 | 1,053,705 | +0.00(+0.00%) |
Dec 27, 2004 | 19.61 | 19.62 | 19.45 | 19.49 | 774,217 | -0.11(-0.54%) |
Dec 23, 2004 | 19.75 | 19.77 | 19.51 | 19.60 | 966,716 | -0.20(-1.03%) |
Dec 22, 2004 | 19.73 | 19.83 | 19.62 | 19.80 | 933,656 | +0.14(+0.69%) |
Dec 21, 2004 | 19.70 | 19.76 | 19.61 | 19.67 | 2,758,765 | -0.06(-0.30%) |
Dec 20, 2004 | 19.83 | 19.85 | 19.61 | 19.73 | 1,530,381 | -0.12(-0.60%) |
Dec 17, 2004 | 19.94 | 19.98 | 19.74 | 19.84 | 1,434,717 | -0.11(-0.53%) |
Dec 16, 2004 | 19.81 | 20.03 | 19.74 | 19.95 | 1,441,282 | +0.23(+1.15%) |
Dec 15, 2004 | 19.85 | 20.02 | 19.60 | 19.73 | 1,968,135 | -0.13(-0.64%) |
Dec 14, 2004 | 19.73 | 19.90 | 19.68 | 19.85 | 1,838,239 | +0.02(+0.11%) |
Dec 13, 2004 | 19.61 | 19.84 | 19.56 | 19.83 | 2,309,757 | +0.23(+1.15%) |
Dec 10, 2004 | 19.70 | 19.70 | 19.26 | 19.61 | 1,930,854 | +0.25(+1.30%) |
Dec 09, 2004 | 19.01 | 19.41 | 19.01 | 19.35 | 1,633,547 | +0.35(+1.84%) |
Dec 08, 2004 | 18.93 | 19.03 | 18.73 | 19.00 | 2,435,901 | -0.15(-0.78%) |
Dec 07, 2004 | 19.18 | 19.23 | 19.06 | 19.15 | 1,753,595 | +0.02(+0.11%) |
Dec 06, 2004 | 19.29 | 19.29 | 19.00 | 19.13 | 1,844,101 | -0.11(-0.55%) |
Dec 03, 2004 | 19.09 | 19.27 | 19.05 | 19.24 | 2,313,274 | +0.15(+0.80%) |
Dec 02, 2004 | 18.77 | 19.18 | 18.75 | 19.09 | 1,700,136 | +0.35(+1.84%) |