Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.06 | 19.17 | 18.99 | 19.01 | 109,472,056 | -0.07(-0.36%) |
Feb 25, 2005 | 19.14 | 19.18 | 19.01 | 19.08 | 82,662,072 | -0.09(-0.47%) |
Feb 24, 2005 | 19.03 | 19.23 | 19.01 | 19.17 | 112,791,240 | +0.13(+0.67%) |
Feb 23, 2005 | 19.07 | 19.16 | 19.02 | 19.04 | 110,744,256 | -0.02(-0.12%) |
Feb 22, 2005 | 19.08 | 19.26 | 19.04 | 19.07 | 127,589,304 | -0.19(-0.98%) |
Feb 18, 2005 | 19.38 | 19.38 | 19.19 | 19.26 | 102,012,880 | -0.13(-0.66%) |
Feb 17, 2005 | 19.43 | 19.54 | 19.35 | 19.38 | 88,692,376 | -0.11(-0.54%) |
Feb 16, 2005 | 19.55 | 19.60 | 19.40 | 19.49 | 76,097,160 | -0.11(-0.54%) |
Feb 15, 2005 | 19.65 | 19.71 | 19.54 | 19.60 | 101,298,968 | -0.06(-0.31%) |
Feb 14, 2005 | 19.60 | 19.74 | 19.58 | 19.66 | 77,668,416 | +0.03(+0.15%) |
Feb 11, 2005 | 19.67 | 19.74 | 19.50 | 19.63 | 110,938,120 | -0.07(-0.35%) |
Feb 10, 2005 | 19.72 | 19.75 | 19.65 | 19.69 | 95,006,520 | -0.01(-0.04%) |
Feb 09, 2005 | 19.84 | 19.88 | 19.68 | 19.70 | 103,049,928 | -0.13(-0.65%) |
Feb 08, 2005 | 19.79 | 19.91 | 19.77 | 19.83 | 81,174,704 | +0.06(+0.31%) |
Feb 07, 2005 | 19.85 | 19.87 | 19.69 | 19.77 | 76,436,976 | -0.12(-0.61%) |
Feb 04, 2005 | 19.78 | 19.93 | 19.75 | 19.89 | 81,046,080 | +0.11(+0.53%) |
Feb 03, 2005 | 19.93 | 19.95 | 19.72 | 19.78 | 82,764,888 | -0.21(-1.06%) |
Feb 02, 2005 | 19.97 | 20.03 | 19.86 | 20.00 | 104,974,904 | +0.05(+0.27%) |
Feb 01, 2005 | 19.84 | 19.97 | 19.81 | 19.94 | 76,725,848 | +0.08(+0.42%) |
Jan 31, 2005 | 19.91 | 20.04 | 19.77 | 19.86 | 94,537,680 | +0.08(+0.38%) |
Jan 28, 2005 | 20.06 | 20.14 | 19.62 | 19.78 | 146,177,776 | +0.05(+0.27%) |
Jan 27, 2005 | 19.61 | 19.77 | 19.53 | 19.73 | 123,334,832 | +0.08(+0.38%) |
Jan 26, 2005 | 19.70 | 19.78 | 19.57 | 19.66 | 85,979,256 | -0.01(-0.04%) |
Jan 25, 2005 | 19.47 | 19.79 | 19.46 | 19.66 | 89,427,992 | +0.26(+1.36%) |
Jan 24, 2005 | 19.47 | 19.65 | 19.38 | 19.40 | 91,320,528 | +0.02(+0.08%) |
Jan 21, 2005 | 19.61 | 19.75 | 19.38 | 19.38 | 101,232,008 | -0.16(-0.81%) |
Jan 20, 2005 | 19.53 | 19.72 | 19.45 | 19.54 | 77,253,040 | -0.09(-0.46%) |
Jan 19, 2005 | 19.81 | 19.84 | 19.59 | 19.63 | 76,901,048 | -0.26(-1.29%) |
Jan 18, 2005 | 19.67 | 19.91 | 19.53 | 19.89 | 91,499,840 | +0.15(+0.77%) |
Jan 14, 2005 | 19.95 | 19.99 | 19.68 | 19.74 | 121,980,728 | -0.11(-0.57%) |
Jan 13, 2005 | 20.16 | 20.25 | 19.77 | 19.85 | 118,911,784 | -0.39(-1.90%) |
Jan 12, 2005 | 20.23 | 20.29 | 20.12 | 20.24 | 96,520,616 | +0.04(+0.19%) |
Jan 11, 2005 | 20.17 | 20.27 | 20.11 | 20.20 | 85,631,896 | -0.05(-0.26%) |
Jan 10, 2005 | 20.10 | 20.30 | 20.06 | 20.25 | 93,127,736 | +0.10(+0.49%) |
Jan 07, 2005 | 20.27 | 20.32 | 20.12 | 20.15 | 90,939,952 | -0.06(-0.30%) |
Jan 06, 2005 | 20.29 | 20.45 | 20.13 | 20.21 | 101,747,424 | -0.02(-0.11%) |
Jan 05, 2005 | 20.28 | 20.48 | 20.22 | 20.24 | 95,889,288 | -0.05(-0.22%) |
Jan 04, 2005 | 20.31 | 20.48 | 20.15 | 20.28 | 144,822,208 | +0.08(+0.37%) |
Jan 03, 2005 | 20.25 | 20.37 | 20.14 | 20.21 | 86,016,840 | +0.02(+0.07%) |
Dec 31, 2004 | 20.21 | 20.33 | 20.16 | 20.19 | 72,726,640 | -0.03(-0.15%) |
Dec 30, 2004 | 20.32 | 20.36 | 20.21 | 20.22 | 63,987,588 | -0.11(-0.52%) |
Dec 29, 2004 | 20.29 | 20.40 | 20.27 | 20.33 | 62,981,236 | -0.04(-0.19%) |
Dec 28, 2004 | 20.29 | 20.43 | 20.25 | 20.37 | 72,880,672 | +0.08(+0.37%) |
Dec 27, 2004 | 20.41 | 20.48 | 20.27 | 20.29 | 74,048,592 | -0.12(-0.59%) |
Dec 23, 2004 | 20.31 | 20.52 | 20.28 | 20.41 | 87,074,136 | +0.03(+0.15%) |
Dec 22, 2004 | 20.28 | 20.52 | 20.24 | 20.38 | 84,229,096 | -0.08(-0.37%) |
Dec 21, 2004 | 20.40 | 20.53 | 20.36 | 20.46 | 125,243,000 | +0.09(+0.45%) |
Dec 20, 2004 | 20.41 | 20.52 | 20.32 | 20.37 | 113,210,048 | -0.01(-0.04%) |
Dec 17, 2004 | 20.40 | 20.65 | 20.25 | 20.37 | 166,976,912 | -0.15(-0.74%) |
Dec 16, 2004 | 20.52 | 20.62 | 20.41 | 20.52 | 117,768,344 | +0.04(+0.18%) |
Dec 15, 2004 | 20.57 | 20.71 | 20.46 | 20.49 | 140,669,504 | -0.09(-0.44%) |
Dec 14, 2004 | 20.44 | 20.65 | 20.43 | 20.58 | 169,171,968 | -0.02(-0.07%) |
Dec 13, 2004 | 20.48 | 20.62 | 20.34 | 20.59 | 124,139,912 | +0.13(+0.63%) |
Dec 10, 2004 | 20.46 | 20.54 | 20.43 | 20.46 | 93,885,440 | -0.11(-0.55%) |
Dec 09, 2004 | 20.50 | 20.68 | 20.36 | 20.58 | 109,839,928 | -0.10(-0.47%) |
Dec 08, 2004 | 20.41 | 20.68 | 20.34 | 20.68 | 126,578,056 | +0.22(+1.07%) |
Dec 07, 2004 | 20.60 | 20.69 | 20.40 | 20.46 | 147,751,808 | -0.20(-0.95%) |
Dec 06, 2004 | 20.48 | 20.74 | 20.46 | 20.65 | 73,173,776 | +0.08(+0.37%) |
Dec 03, 2004 | 20.52 | 20.74 | 20.51 | 20.58 | 101,228,568 | +0.11(+0.52%) |
Dec 02, 2004 | 20.61 | 20.71 | 20.34 | 20.47 | 127,151,440 | -0.12(-0.59%) |