Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.63 | 19.66 | 19.38 | 19.58 | 1,055,680 | -0.05(-0.26%) |
Feb 25, 2005 | 19.29 | 19.63 | 19.19 | 19.63 | 1,648,006 | +0.36(+1.87%) |
Feb 24, 2005 | 19.13 | 19.35 | 18.94 | 19.27 | 1,846,107 | +0.14(+0.74%) |
Feb 23, 2005 | 19.01 | 19.14 | 18.80 | 19.13 | 1,360,632 | +0.24(+1.26%) |
Feb 22, 2005 | 19.09 | 19.26 | 18.89 | 18.89 | 1,503,825 | -0.35(-1.84%) |
Feb 18, 2005 | 19.20 | 19.29 | 19.05 | 19.24 | 1,313,625 | -0.04(-0.21%) |
Feb 17, 2005 | 19.60 | 19.69 | 19.22 | 19.29 | 1,980,214 | -0.36(-1.83%) |
Feb 16, 2005 | 19.50 | 19.76 | 19.36 | 19.64 | 1,558,140 | +0.03(+0.13%) |
Feb 15, 2005 | 19.70 | 19.72 | 19.46 | 19.62 | 2,237,765 | -0.08(-0.39%) |
Feb 14, 2005 | 19.69 | 19.79 | 19.52 | 19.70 | 1,512,121 | +0.01(+0.03%) |
Feb 11, 2005 | 19.17 | 19.74 | 19.08 | 19.69 | 2,627,251 | +0.58(+3.02%) |
Feb 10, 2005 | 19.32 | 19.44 | 19.01 | 19.11 | 2,044,602 | -0.17(-0.89%) |
Feb 09, 2005 | 19.68 | 19.70 | 19.24 | 19.29 | 2,656,087 | -0.48(-2.41%) |
Feb 08, 2005 | 19.42 | 19.81 | 19.37 | 19.76 | 2,696,971 | +0.31(+1.61%) |
Feb 07, 2005 | 19.09 | 19.48 | 19.04 | 19.45 | 1,929,060 | +0.30(+1.56%) |
Feb 04, 2005 | 18.94 | 19.18 | 18.90 | 19.15 | 3,172,768 | +0.22(+1.15%) |
Feb 03, 2005 | 19.18 | 19.19 | 18.87 | 18.93 | 2,190,363 | -0.23(-1.22%) |
Feb 02, 2005 | 19.25 | 19.29 | 19.10 | 19.16 | 3,151,239 | -0.09(-0.45%) |
Feb 01, 2005 | 19.49 | 19.58 | 19.13 | 19.25 | 3,485,028 | -0.14(-0.73%) |
Jan 31, 2005 | 18.93 | 19.40 | 18.79 | 19.39 | 2,537,187 | +0.57(+3.01%) |
Jan 28, 2005 | 18.97 | 19.06 | 18.67 | 18.82 | 1,829,713 | -0.08(-0.40%) |
Jan 27, 2005 | 18.85 | 19.06 | 18.71 | 18.90 | 2,355,677 | +0.05(+0.24%) |
Jan 26, 2005 | 19.19 | 19.21 | 18.65 | 18.85 | 6,496,432 | -0.94(-4.73%) |
Jan 25, 2005 | 19.73 | 19.98 | 19.64 | 19.79 | 1,424,032 | +0.14(+0.72%) |
Jan 24, 2005 | 19.49 | 19.81 | 19.37 | 19.65 | 2,702,304 | +0.13(+0.67%) |
Jan 21, 2005 | 19.62 | 19.89 | 19.37 | 19.52 | 2,690,058 | -0.03(-0.16%) |
Jan 20, 2005 | 19.77 | 19.84 | 19.37 | 19.55 | 1,770,066 | -0.23(-1.15%) |
Jan 19, 2005 | 20.05 | 20.18 | 19.72 | 19.78 | 1,574,336 | -0.34(-1.71%) |
Jan 18, 2005 | 20.31 | 20.42 | 19.88 | 20.12 | 1,819,048 | -0.19(-0.95%) |
Jan 14, 2005 | 19.97 | 20.31 | 19.87 | 20.31 | 1,642,081 | +0.47(+2.35%) |
Jan 13, 2005 | 20.02 | 20.08 | 19.78 | 19.85 | 1,189,985 | -0.17(-0.86%) |
Jan 12, 2005 | 19.67 | 20.02 | 19.63 | 20.02 | 2,417,300 | +0.43(+2.17%) |
Jan 11, 2005 | 19.75 | 19.79 | 19.54 | 19.59 | 2,189,968 | -0.15(-0.77%) |
Jan 10, 2005 | 19.78 | 19.94 | 19.75 | 19.75 | 1,954,143 | -0.12(-0.59%) |
Jan 07, 2005 | 20.11 | 20.19 | 19.85 | 19.86 | 1,579,471 | -0.29(-1.46%) |
Jan 06, 2005 | 20.38 | 20.38 | 20.11 | 20.16 | 1,847,094 | -0.19(-0.95%) |
Jan 05, 2005 | 20.75 | 20.99 | 20.32 | 20.35 | 1,557,745 | -0.41(-1.95%) |
Jan 04, 2005 | 21.05 | 21.16 | 20.70 | 20.75 | 1,761,376 | -0.10(-0.46%) |
Jan 03, 2005 | 21.23 | 21.32 | 20.80 | 20.85 | 1,009,265 | -0.38(-1.81%) |
Dec 31, 2004 | 21.32 | 21.39 | 21.23 | 21.23 | 657,109 | -0.03(-0.14%) |
Dec 30, 2004 | 21.14 | 21.27 | 21.09 | 21.27 | 714,188 | +0.09(+0.41%) |
Dec 29, 2004 | 21.07 | 21.23 | 20.95 | 21.18 | 751,517 | +0.11(+0.50%) |
Dec 28, 2004 | 20.81 | 21.10 | 20.73 | 21.07 | 832,693 | +0.31(+1.49%) |
Dec 27, 2004 | 20.84 | 21.06 | 20.72 | 20.76 | 1,030,794 | -0.12(-0.58%) |
Dec 23, 2004 | 20.90 | 21.06 | 20.86 | 20.89 | 718,139 | -0.01(-0.05%) |
Dec 22, 2004 | 20.94 | 21.12 | 20.84 | 20.90 | 1,137,843 | -0.04(-0.19%) |
Dec 21, 2004 | 21.03 | 21.10 | 20.83 | 20.94 | 1,674,670 | -0.06(-0.27%) |
Dec 20, 2004 | 21.04 | 21.24 | 20.94 | 20.99 | 1,011,635 | -0.04(-0.19%) |
Dec 17, 2004 | 21.11 | 21.38 | 20.89 | 21.03 | 1,836,824 | -0.23(-1.10%) |
Dec 16, 2004 | 21.29 | 21.36 | 21.14 | 21.27 | 1,399,936 | -0.04(-0.19%) |
Dec 15, 2004 | 21.52 | 21.55 | 21.21 | 21.31 | 1,336,536 | -0.27(-1.24%) |
Dec 14, 2004 | 21.14 | 21.60 | 21.08 | 21.57 | 1,373,668 | +0.44(+2.06%) |
Dec 13, 2004 | 21.01 | 21.23 | 20.89 | 21.14 | 1,325,673 | +0.16(+0.77%) |
Dec 10, 2004 | 21.63 | 21.63 | 20.86 | 20.98 | 1,392,233 | -0.27(-1.26%) |
Dec 09, 2004 | 21.10 | 21.27 | 20.73 | 21.24 | 1,553,795 | +0.12(+0.55%) |
Dec 08, 2004 | 20.93 | 21.19 | 20.93 | 21.13 | 1,455,238 | +0.22(+1.04%) |
Dec 07, 2004 | 20.97 | 21.17 | 20.83 | 20.91 | 1,563,868 | -0.07(-0.31%) |
Dec 06, 2004 | 21.02 | 21.06 | 20.76 | 20.98 | 1,353,324 | -0.05(-0.22%) |
Dec 03, 2004 | 21.02 | 21.15 | 20.75 | 21.02 | 1,417,514 | +0.00(+0.00%) |
Dec 02, 2004 | 20.97 | 21.20 | 20.85 | 21.02 | 1,730,762 | -0.05(-0.24%) |