Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.09 | 19.21 | 19.03 | 19.05 | 109,272,576 | -0.07(-0.36%) |
Feb 25, 2005 | 19.18 | 19.21 | 19.04 | 19.12 | 82,511,440 | -0.09(-0.47%) |
Feb 24, 2005 | 19.06 | 19.26 | 19.04 | 19.21 | 112,585,712 | +0.13(+0.67%) |
Feb 23, 2005 | 19.11 | 19.19 | 19.06 | 19.08 | 110,542,456 | -0.02(-0.12%) |
Feb 22, 2005 | 19.12 | 19.30 | 19.08 | 19.10 | 127,356,816 | -0.19(-0.98%) |
Feb 18, 2005 | 19.41 | 19.42 | 19.23 | 19.29 | 101,826,992 | -0.13(-0.66%) |
Feb 17, 2005 | 19.46 | 19.58 | 19.38 | 19.42 | 88,530,760 | -0.11(-0.54%) |
Feb 16, 2005 | 19.59 | 19.63 | 19.43 | 19.53 | 75,958,496 | -0.11(-0.54%) |
Feb 15, 2005 | 19.68 | 19.74 | 19.58 | 19.63 | 101,114,384 | -0.06(-0.31%) |
Feb 14, 2005 | 19.63 | 19.77 | 19.62 | 19.69 | 77,526,888 | +0.03(+0.15%) |
Feb 11, 2005 | 19.71 | 19.77 | 19.54 | 19.66 | 110,735,968 | -0.07(-0.35%) |
Feb 10, 2005 | 19.76 | 19.78 | 19.68 | 19.73 | 94,833,400 | -0.01(-0.04%) |
Feb 09, 2005 | 19.87 | 19.92 | 19.71 | 19.74 | 102,862,152 | -0.13(-0.65%) |
Feb 08, 2005 | 19.83 | 19.94 | 19.81 | 19.87 | 81,026,792 | +0.06(+0.31%) |
Feb 07, 2005 | 19.89 | 19.91 | 19.73 | 19.81 | 76,297,696 | -0.12(-0.61%) |
Feb 04, 2005 | 19.81 | 19.96 | 19.79 | 19.93 | 80,898,400 | +0.11(+0.53%) |
Feb 03, 2005 | 19.96 | 19.99 | 19.76 | 19.82 | 82,614,072 | -0.21(-1.06%) |
Feb 02, 2005 | 20.00 | 20.06 | 19.90 | 20.03 | 104,783,624 | +0.05(+0.27%) |
Feb 01, 2005 | 19.87 | 20.01 | 19.85 | 19.98 | 76,586,040 | +0.08(+0.42%) |
Jan 31, 2005 | 19.95 | 20.08 | 19.81 | 19.90 | 94,365,416 | +0.08(+0.38%) |
Jan 28, 2005 | 20.09 | 20.18 | 19.65 | 19.82 | 145,911,408 | +0.05(+0.27%) |
Jan 27, 2005 | 19.65 | 19.81 | 19.57 | 19.77 | 123,110,096 | +0.08(+0.38%) |
Jan 26, 2005 | 19.74 | 19.81 | 19.61 | 19.69 | 85,822,584 | -0.01(-0.04%) |
Jan 25, 2005 | 19.50 | 19.83 | 19.49 | 19.70 | 89,265,032 | +0.27(+1.36%) |
Jan 24, 2005 | 19.50 | 19.68 | 19.41 | 19.43 | 91,154,128 | +0.02(+0.08%) |
Jan 21, 2005 | 19.65 | 19.78 | 19.41 | 19.42 | 101,047,544 | -0.16(-0.81%) |
Jan 20, 2005 | 19.56 | 19.76 | 19.49 | 19.58 | 77,112,272 | -0.09(-0.46%) |
Jan 19, 2005 | 19.84 | 19.88 | 19.62 | 19.67 | 76,760,920 | -0.26(-1.29%) |
Jan 18, 2005 | 19.71 | 19.95 | 19.56 | 19.93 | 91,333,104 | +0.15(+0.77%) |
Jan 14, 2005 | 19.99 | 20.02 | 19.71 | 19.77 | 121,758,456 | -0.11(-0.57%) |
Jan 13, 2005 | 20.20 | 20.29 | 19.81 | 19.89 | 118,695,104 | -0.39(-1.90%) |
Jan 12, 2005 | 20.27 | 20.33 | 20.15 | 20.27 | 96,344,736 | +0.04(+0.19%) |
Jan 11, 2005 | 20.21 | 20.30 | 20.15 | 20.24 | 85,475,864 | -0.05(-0.26%) |
Jan 10, 2005 | 20.14 | 20.34 | 20.09 | 20.29 | 92,958,040 | +0.10(+0.49%) |
Jan 07, 2005 | 20.30 | 20.36 | 20.15 | 20.19 | 90,774,248 | -0.06(-0.30%) |
Jan 06, 2005 | 20.33 | 20.49 | 20.17 | 20.25 | 101,562,016 | -0.02(-0.11%) |
Jan 05, 2005 | 20.32 | 20.52 | 20.26 | 20.27 | 95,714,560 | -0.05(-0.22%) |
Jan 04, 2005 | 20.34 | 20.52 | 20.18 | 20.32 | 144,558,304 | +0.08(+0.37%) |
Jan 03, 2005 | 20.29 | 20.40 | 20.18 | 20.24 | 85,860,104 | +0.02(+0.07%) |
Dec 31, 2004 | 20.25 | 20.37 | 20.20 | 20.23 | 72,594,120 | -0.03(-0.15%) |
Dec 30, 2004 | 20.36 | 20.40 | 20.25 | 20.26 | 63,870,988 | -0.11(-0.52%) |
Dec 29, 2004 | 20.33 | 20.44 | 20.30 | 20.37 | 62,866,472 | -0.04(-0.19%) |
Dec 28, 2004 | 20.33 | 20.46 | 20.29 | 20.40 | 72,747,864 | +0.08(+0.37%) |
Dec 27, 2004 | 20.45 | 20.52 | 20.30 | 20.33 | 73,913,664 | -0.12(-0.59%) |
Dec 23, 2004 | 20.34 | 20.55 | 20.31 | 20.45 | 86,915,472 | +0.03(+0.15%) |
Dec 22, 2004 | 20.32 | 20.55 | 20.27 | 20.42 | 84,075,608 | -0.08(-0.37%) |
Dec 21, 2004 | 20.44 | 20.57 | 20.40 | 20.49 | 125,014,784 | +0.09(+0.45%) |
Dec 20, 2004 | 20.45 | 20.55 | 20.36 | 20.40 | 113,003,760 | -0.01(-0.04%) |
Dec 17, 2004 | 20.44 | 20.68 | 20.29 | 20.41 | 166,672,640 | -0.15(-0.74%) |
Dec 16, 2004 | 20.55 | 20.65 | 20.45 | 20.56 | 117,553,752 | +0.04(+0.18%) |
Dec 15, 2004 | 20.61 | 20.74 | 20.49 | 20.52 | 140,413,184 | -0.09(-0.44%) |
Dec 14, 2004 | 20.48 | 20.69 | 20.47 | 20.62 | 168,863,696 | -0.02(-0.07%) |
Dec 13, 2004 | 20.52 | 20.65 | 20.37 | 20.63 | 123,913,704 | +0.13(+0.63%) |
Dec 10, 2004 | 20.50 | 20.58 | 20.47 | 20.50 | 93,714,368 | -0.11(-0.55%) |
Dec 09, 2004 | 20.54 | 20.71 | 20.40 | 20.62 | 109,639,776 | -0.10(-0.48%) |
Dec 08, 2004 | 20.45 | 20.71 | 20.37 | 20.71 | 126,347,408 | +0.22(+1.07%) |
Dec 07, 2004 | 20.64 | 20.73 | 20.44 | 20.49 | 147,482,576 | -0.20(-0.95%) |
Dec 06, 2004 | 20.52 | 20.77 | 20.49 | 20.69 | 73,040,440 | +0.08(+0.37%) |
Dec 03, 2004 | 20.56 | 20.77 | 20.55 | 20.62 | 101,044,112 | +0.11(+0.52%) |
Dec 02, 2004 | 20.65 | 20.74 | 20.38 | 20.51 | 126,919,744 | -0.12(-0.59%) |