Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.59 | 18.79 | 18.52 | 18.77 | 5,710,884 | +0.11(+0.61%) |
Feb 25, 2005 | 18.62 | 18.77 | 18.57 | 18.66 | 5,026,694 | -0.09(-0.45%) |
Feb 24, 2005 | 18.62 | 18.75 | 18.47 | 18.74 | 4,992,866 | +0.09(+0.46%) |
Feb 23, 2005 | 18.62 | 18.72 | 18.55 | 18.66 | 5,319,033 | +0.07(+0.38%) |
Feb 22, 2005 | 18.87 | 18.90 | 18.59 | 18.59 | 5,593,047 | -0.28(-1.50%) |
Feb 18, 2005 | 19.17 | 19.19 | 18.87 | 18.87 | 5,572,750 | -0.26(-1.34%) |
Feb 17, 2005 | 19.16 | 19.24 | 19.01 | 19.13 | 6,544,203 | -0.02(-0.11%) |
Feb 16, 2005 | 19.13 | 19.20 | 19.01 | 19.15 | 6,464,705 | +0.02(+0.11%) |
Feb 15, 2005 | 19.33 | 19.33 | 19.02 | 19.13 | 8,632,857 | -0.20(-1.05%) |
Feb 14, 2005 | 19.39 | 19.44 | 19.27 | 19.33 | 4,025,359 | -0.06(-0.29%) |
Feb 11, 2005 | 19.19 | 19.44 | 19.19 | 19.39 | 6,235,514 | +0.23(+1.20%) |
Feb 10, 2005 | 19.34 | 19.36 | 19.05 | 19.16 | 7,186,107 | -0.18(-0.94%) |
Feb 09, 2005 | 19.48 | 19.51 | 19.31 | 19.34 | 4,973,978 | -0.14(-0.71%) |
Feb 08, 2005 | 19.57 | 19.62 | 19.39 | 19.47 | 8,190,544 | -0.11(-0.54%) |
Feb 07, 2005 | 19.45 | 19.64 | 19.32 | 19.58 | 8,650,899 | +0.13(+0.68%) |
Feb 04, 2005 | 19.28 | 19.49 | 19.24 | 19.45 | 10,485,554 | +0.02(+0.09%) |
Feb 03, 2005 | 19.33 | 19.66 | 19.27 | 19.43 | 15,596,257 | +0.17(+0.90%) |
Feb 02, 2005 | 18.89 | 19.29 | 18.89 | 19.26 | 9,982,631 | +0.38(+2.03%) |
Feb 01, 2005 | 18.64 | 18.89 | 18.52 | 18.88 | 8,155,305 | +0.24(+1.28%) |
Jan 31, 2005 | 18.45 | 18.64 | 18.36 | 18.64 | 10,693,884 | +0.31(+1.70%) |
Jan 28, 2005 | 18.56 | 18.65 | 17.86 | 18.33 | 20,243,786 | -0.37(-1.95%) |
Jan 27, 2005 | 18.43 | 18.77 | 18.08 | 18.69 | 20,581,794 | +1.00(+5.63%) |
Jan 26, 2005 | 17.74 | 17.87 | 17.68 | 17.69 | 5,554,426 | +0.03(+0.16%) |
Jan 25, 2005 | 17.56 | 17.75 | 17.46 | 17.67 | 7,944,156 | +0.19(+1.10%) |
Jan 24, 2005 | 17.67 | 17.70 | 17.42 | 17.47 | 5,495,225 | -0.19(-1.08%) |
Jan 21, 2005 | 17.78 | 17.83 | 17.54 | 17.67 | 5,295,352 | -0.11(-0.64%) |
Jan 20, 2005 | 17.78 | 17.90 | 17.69 | 17.78 | 4,549,707 | +0.02(+0.10%) |
Jan 19, 2005 | 17.79 | 17.91 | 17.70 | 17.76 | 3,416,156 | -0.02(-0.14%) |
Jan 18, 2005 | 17.65 | 17.84 | 17.57 | 17.79 | 4,831,051 | +0.02(+0.12%) |
Jan 14, 2005 | 17.70 | 17.77 | 17.57 | 17.76 | 4,761,138 | +0.06(+0.36%) |
Jan 13, 2005 | 17.91 | 18.04 | 17.63 | 17.70 | 5,922,033 | -0.11(-0.62%) |
Jan 12, 2005 | 17.78 | 17.84 | 17.70 | 17.81 | 6,594,383 | -0.09(-0.48%) |
Jan 11, 2005 | 17.86 | 17.96 | 17.74 | 17.90 | 5,838,870 | -0.03(-0.18%) |
Jan 10, 2005 | 17.76 | 18.03 | 17.75 | 17.93 | 6,602,276 | +0.16(+0.92%) |
Jan 07, 2005 | 17.64 | 17.86 | 17.51 | 17.76 | 5,203,451 | +0.12(+0.70%) |
Jan 06, 2005 | 17.56 | 17.92 | 17.47 | 17.64 | 8,439,186 | +0.42(+2.43%) |
Jan 05, 2005 | 17.40 | 17.55 | 17.20 | 17.22 | 12,567,442 | -0.40(-2.25%) |
Jan 04, 2005 | 17.78 | 17.91 | 17.62 | 17.62 | 5,491,278 | -0.12(-0.70%) |
Jan 03, 2005 | 18.06 | 18.14 | 17.73 | 17.74 | 7,588,671 | -0.40(-2.23%) |
Dec 31, 2004 | 18.20 | 18.21 | 18.03 | 18.15 | 3,471,692 | -0.04(-0.20%) |
Dec 30, 2004 | 17.91 | 18.26 | 17.91 | 18.18 | 6,012,525 | +0.33(+1.87%) |
Dec 29, 2004 | 17.89 | 17.90 | 17.74 | 17.85 | 4,517,006 | -0.00(-0.02%) |
Dec 28, 2004 | 17.86 | 17.95 | 17.81 | 17.85 | 3,769,668 | +0.02(+0.10%) |
Dec 27, 2004 | 18.01 | 18.07 | 17.84 | 17.84 | 3,666,208 | -0.16(-0.89%) |
Dec 23, 2004 | 17.91 | 18.10 | 17.91 | 18.00 | 4,198,168 | +0.08(+0.46%) |
Dec 22, 2004 | 17.84 | 17.96 | 17.82 | 17.91 | 5,987,154 | +0.02(+0.10%) |
Dec 21, 2004 | 17.81 | 17.95 | 17.75 | 17.90 | 6,062,141 | +0.05(+0.28%) |
Dec 20, 2004 | 17.71 | 17.96 | 17.68 | 17.85 | 7,490,849 | +0.14(+0.78%) |
Dec 17, 2004 | 17.56 | 17.77 | 17.52 | 17.71 | 8,672,888 | +0.01(+0.04%) |
Dec 16, 2004 | 17.68 | 17.76 | 17.47 | 17.70 | 8,452,718 | -0.11(-0.64%) |
Dec 15, 2004 | 17.84 | 17.86 | 17.62 | 17.81 | 6,163,064 | -0.09(-0.52%) |
Dec 14, 2004 | 17.72 | 17.93 | 17.71 | 17.91 | 5,275,337 | +0.16(+0.92%) |
Dec 13, 2004 | 17.77 | 17.78 | 17.52 | 17.74 | 9,953,030 | -0.16(-0.87%) |
Dec 10, 2004 | 17.75 | 17.99 | 17.67 | 17.90 | 6,766,628 | +0.07(+0.42%) |
Dec 09, 2004 | 17.58 | 17.89 | 17.55 | 17.82 | 10,141,908 | +0.25(+1.41%) |
Dec 08, 2004 | 17.76 | 17.86 | 17.56 | 17.58 | 18,563,898 | -0.18(-1.04%) |
Dec 07, 2004 | 17.02 | 17.89 | 16.95 | 17.76 | 40,582,576 | +1.34(+8.17%) |
Dec 06, 2004 | 16.62 | 16.64 | 16.36 | 16.42 | 6,778,468 | -0.22(-1.30%) |
Dec 03, 2004 | 16.83 | 16.83 | 16.53 | 16.64 | 9,504,797 | -0.16(-0.97%) |
Dec 02, 2004 | 16.60 | 16.85 | 16.57 | 16.80 | 7,156,788 | +0.23(+1.37%) |