Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.02 | 19.31 | 19.02 | 19.24 | 1,234,194 | -0.01(-0.04%) |
Feb 25, 2005 | 19.08 | 19.39 | 19.08 | 19.25 | 1,519,883 | +0.09(+0.50%) |
Feb 24, 2005 | 19.00 | 19.20 | 18.92 | 19.15 | 907,951 | +0.16(+0.83%) |
Feb 23, 2005 | 18.87 | 19.05 | 18.81 | 19.00 | 1,300,321 | +0.20(+1.04%) |
Feb 22, 2005 | 18.97 | 19.03 | 18.71 | 18.80 | 1,346,041 | -0.28(-1.48%) |
Feb 18, 2005 | 19.20 | 19.26 | 19.05 | 19.08 | 1,584,201 | -0.06(-0.31%) |
Feb 17, 2005 | 19.29 | 19.29 | 19.11 | 19.14 | 962,196 | -0.15(-0.76%) |
Feb 16, 2005 | 19.29 | 19.35 | 19.11 | 19.29 | 1,629,405 | -0.06(-0.33%) |
Feb 15, 2005 | 19.22 | 19.55 | 19.22 | 19.35 | 1,857,749 | +0.10(+0.51%) |
Feb 14, 2005 | 19.21 | 19.33 | 19.20 | 19.26 | 1,591,692 | -0.10(-0.53%) |
Feb 11, 2005 | 19.26 | 19.47 | 19.17 | 19.36 | 1,619,589 | +0.09(+0.49%) |
Feb 10, 2005 | 19.10 | 19.27 | 19.02 | 19.26 | 1,662,985 | +0.25(+1.32%) |
Feb 09, 2005 | 19.08 | 19.18 | 18.94 | 19.01 | 1,604,866 | -0.06(-0.33%) |
Feb 08, 2005 | 19.10 | 19.13 | 18.99 | 19.08 | 1,666,085 | -0.08(-0.41%) |
Feb 07, 2005 | 19.13 | 19.19 | 19.05 | 19.16 | 1,511,100 | -0.05(-0.25%) |
Feb 04, 2005 | 18.83 | 19.25 | 18.81 | 19.20 | 2,220,413 | +0.38(+2.02%) |
Feb 03, 2005 | 18.70 | 18.84 | 18.63 | 18.82 | 1,054,154 | +0.02(+0.10%) |
Feb 02, 2005 | 18.66 | 18.84 | 18.53 | 18.81 | 1,442,390 | +0.13(+0.67%) |
Feb 01, 2005 | 18.46 | 18.70 | 18.40 | 18.68 | 1,518,849 | +0.23(+1.26%) |
Jan 31, 2005 | 18.31 | 18.58 | 18.31 | 18.45 | 1,757,009 | +0.13(+0.70%) |
Jan 28, 2005 | 18.45 | 18.54 | 18.16 | 18.32 | 2,391,155 | -0.24(-1.29%) |
Jan 27, 2005 | 17.61 | 18.60 | 17.61 | 18.56 | 5,195,603 | +1.23(+7.10%) |
Jan 26, 2005 | 17.30 | 17.40 | 17.25 | 17.33 | 1,089,025 | +0.10(+0.57%) |
Jan 25, 2005 | 17.45 | 17.49 | 17.16 | 17.23 | 1,979,929 | -0.18(-1.02%) |
Jan 24, 2005 | 17.51 | 17.56 | 17.38 | 17.41 | 1,653,944 | -0.01(-0.07%) |
Jan 21, 2005 | 17.71 | 17.80 | 17.35 | 17.42 | 2,240,045 | -0.29(-1.63%) |
Jan 20, 2005 | 17.87 | 17.93 | 17.67 | 17.71 | 1,466,413 | -0.16(-0.89%) |
Jan 19, 2005 | 17.99 | 18.00 | 17.86 | 17.87 | 1,288,180 | -0.13(-0.70%) |
Jan 18, 2005 | 18.00 | 18.07 | 17.91 | 17.99 | 1,002,750 | -0.06(-0.32%) |
Jan 14, 2005 | 17.95 | 18.12 | 17.85 | 18.05 | 780,347 | +0.15(+0.83%) |
Jan 13, 2005 | 18.14 | 18.38 | 17.88 | 17.90 | 2,010,151 | -0.20(-1.10%) |
Jan 12, 2005 | 17.73 | 18.17 | 17.72 | 18.10 | 3,259,327 | +0.55(+3.11%) |
Jan 11, 2005 | 17.71 | 17.74 | 17.48 | 17.55 | 1,653,686 | -0.14(-0.78%) |
Jan 10, 2005 | 17.67 | 17.81 | 17.65 | 17.69 | 1,964,689 | -0.00(-0.02%) |
Jan 07, 2005 | 17.95 | 17.97 | 17.65 | 17.70 | 2,550,272 | -0.14(-0.77%) |
Jan 06, 2005 | 18.01 | 18.01 | 17.76 | 17.83 | 2,068,012 | -0.05(-0.28%) |
Jan 05, 2005 | 18.13 | 18.13 | 17.87 | 17.88 | 1,818,486 | -0.25(-1.37%) |
Jan 04, 2005 | 18.34 | 18.39 | 18.02 | 18.13 | 1,332,609 | -0.21(-1.12%) |
Jan 03, 2005 | 18.52 | 18.58 | 18.29 | 18.34 | 1,027,548 | -0.16(-0.86%) |
Dec 31, 2004 | 18.62 | 18.62 | 18.50 | 18.50 | 615,547 | -0.11(-0.58%) |
Dec 30, 2004 | 18.51 | 18.66 | 18.51 | 18.60 | 644,994 | +0.07(+0.39%) |
Dec 29, 2004 | 18.44 | 18.57 | 18.39 | 18.53 | 819,868 | +0.02(+0.09%) |
Dec 28, 2004 | 18.32 | 18.52 | 18.22 | 18.51 | 786,547 | +0.15(+0.81%) |
Dec 27, 2004 | 18.47 | 18.52 | 18.37 | 18.37 | 692,264 | -0.08(-0.44%) |
Dec 23, 2004 | 18.37 | 18.52 | 18.32 | 18.45 | 734,110 | +0.14(+0.75%) |
Dec 22, 2004 | 18.38 | 18.42 | 18.24 | 18.31 | 1,186,149 | -0.05(-0.30%) |
Dec 21, 2004 | 18.31 | 18.43 | 18.28 | 18.36 | 1,070,944 | +0.15(+0.82%) |
Dec 20, 2004 | 18.35 | 18.35 | 18.10 | 18.21 | 906,402 | -0.01(-0.03%) |
Dec 17, 2004 | 18.06 | 18.36 | 18.05 | 18.22 | 2,394,254 | +0.04(+0.21%) |
Dec 16, 2004 | 18.29 | 18.33 | 18.11 | 18.18 | 1,341,392 | -0.08(-0.42%) |
Dec 15, 2004 | 18.53 | 18.53 | 18.18 | 18.26 | 3,867,642 | -0.27(-1.45%) |
Dec 14, 2004 | 18.39 | 18.53 | 18.33 | 18.53 | 1,409,327 | -0.10(-0.56%) |
Dec 13, 2004 | 18.66 | 18.70 | 18.48 | 18.63 | 1,036,847 | +0.02(+0.12%) |
Dec 10, 2004 | 18.70 | 18.74 | 18.51 | 18.61 | 1,379,621 | -0.09(-0.47%) |
Dec 09, 2004 | 18.44 | 18.74 | 18.36 | 18.70 | 1,381,430 | +0.15(+0.82%) |
Dec 08, 2004 | 18.20 | 18.58 | 18.20 | 18.54 | 1,190,798 | +0.35(+1.90%) |
Dec 07, 2004 | 18.47 | 18.47 | 18.07 | 18.20 | 1,392,537 | -0.28(-1.53%) |
Dec 06, 2004 | 18.31 | 18.51 | 18.28 | 18.48 | 1,677,709 | +0.15(+0.85%) |
Dec 03, 2004 | 18.24 | 18.35 | 18.19 | 18.32 | 1,306,779 | +0.06(+0.34%) |
Dec 02, 2004 | 18.20 | 18.38 | 18.16 | 18.26 | 1,026,515 | -0.04(-0.21%) |