Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.17 | 19.30 | 18.91 | 19.07 | 91,905 | -0.12(-0.61%) |
Feb 25, 2005 | 19.25 | 19.30 | 18.94 | 19.19 | 57,623 | +0.06(+0.29%) |
Feb 24, 2005 | 19.35 | 19.60 | 18.89 | 19.13 | 103,309 | +0.36(+1.89%) |
Feb 23, 2005 | 19.11 | 19.14 | 18.74 | 18.78 | 76,838 | -0.09(-0.49%) |
Feb 22, 2005 | 19.17 | 19.26 | 18.84 | 18.87 | 78,981 | -0.34(-1.79%) |
Feb 18, 2005 | 19.65 | 19.65 | 19.19 | 19.21 | 31,905 | -0.31(-1.60%) |
Feb 17, 2005 | 20.04 | 20.26 | 19.52 | 19.52 | 87,804 | -0.52(-2.60%) |
Feb 16, 2005 | 19.81 | 20.44 | 19.76 | 20.04 | 56,869 | -0.06(-0.30%) |
Feb 15, 2005 | 19.94 | 20.30 | 19.82 | 20.11 | 50,155 | +0.07(+0.34%) |
Feb 14, 2005 | 20.49 | 20.50 | 19.97 | 20.04 | 51,108 | -0.38(-1.86%) |
Feb 11, 2005 | 19.63 | 20.42 | 19.63 | 20.42 | 33,981 | +0.55(+2.74%) |
Feb 10, 2005 | 19.49 | 20.07 | 19.48 | 19.87 | 32,011 | +0.26(+1.31%) |
Feb 09, 2005 | 20.39 | 20.39 | 19.57 | 19.62 | 33,710 | -0.56(-2.76%) |
Feb 08, 2005 | 20.20 | 20.25 | 19.98 | 20.17 | 31,666 | +0.09(+0.46%) |
Feb 07, 2005 | 20.09 | 20.25 | 19.69 | 20.08 | 58,222 | -0.26(-1.29%) |
Feb 04, 2005 | 20.23 | 20.34 | 20.12 | 20.34 | 77,370 | +0.12(+0.58%) |
Feb 03, 2005 | 20.26 | 20.39 | 20.12 | 20.23 | 67,822 | -0.31(-1.52%) |
Feb 02, 2005 | 20.53 | 20.54 | 20.25 | 20.54 | 84,361 | +0.13(+0.66%) |
Feb 01, 2005 | 20.12 | 20.41 | 20.00 | 20.41 | 61,573 | +0.24(+1.17%) |
Jan 31, 2005 | 19.85 | 20.36 | 19.68 | 20.17 | 99,371 | +0.22(+1.12%) |
Jan 28, 2005 | 19.96 | 20.22 | 19.82 | 19.95 | 99,339 | -0.22(-1.09%) |
Jan 27, 2005 | 20.58 | 20.63 | 19.98 | 20.17 | 74,107 | -0.05(-0.24%) |
Jan 26, 2005 | 20.50 | 20.50 | 20.03 | 20.22 | 61,567 | -0.12(-0.60%) |
Jan 25, 2005 | 20.10 | 20.34 | 20.03 | 20.34 | 25,716 | +0.36(+1.81%) |
Jan 24, 2005 | 20.38 | 20.39 | 19.98 | 19.98 | 32,690 | -0.27(-1.33%) |
Jan 21, 2005 | 20.47 | 20.58 | 20.13 | 20.25 | 27,195 | +0.07(+0.36%) |
Jan 20, 2005 | 20.34 | 20.69 | 20.17 | 20.17 | 62,847 | -0.43(-2.11%) |
Jan 19, 2005 | 20.60 | 21.04 | 20.24 | 20.61 | 62,977 | -0.20(-0.97%) |
Jan 18, 2005 | 20.98 | 20.98 | 20.45 | 20.81 | 65,520 | +0.26(+1.25%) |
Jan 14, 2005 | 20.68 | 20.68 | 20.25 | 20.55 | 42,889 | +0.21(+1.05%) |
Jan 13, 2005 | 20.36 | 20.98 | 20.26 | 20.34 | 41,186 | -0.49(-2.35%) |
Jan 12, 2005 | 20.41 | 21.40 | 20.23 | 20.83 | 50,783 | +0.17(+0.80%) |
Jan 11, 2005 | 21.09 | 21.09 | 20.53 | 20.66 | 43,943 | -0.28(-1.35%) |
Jan 10, 2005 | 20.69 | 21.26 | 20.69 | 20.94 | 68,999 | +0.27(+1.30%) |
Jan 07, 2005 | 21.44 | 21.49 | 20.68 | 20.68 | 62,729 | -0.58(-2.74%) |
Jan 06, 2005 | 21.15 | 21.59 | 21.15 | 21.26 | 41,807 | +0.09(+0.41%) |
Jan 05, 2005 | 21.63 | 21.83 | 21.16 | 21.17 | 130,235 | -0.62(-2.84%) |
Jan 04, 2005 | 21.78 | 22.04 | 21.70 | 21.79 | 60,418 | -0.09(-0.42%) |
Jan 03, 2005 | 22.43 | 22.43 | 21.79 | 21.88 | 51,575 | -0.32(-1.44%) |
Dec 31, 2004 | 22.60 | 22.60 | 22.16 | 22.20 | 44,727 | -0.20(-0.90%) |
Dec 30, 2004 | 21.95 | 22.42 | 21.94 | 22.40 | 53,052 | -0.01(-0.03%) |
Dec 29, 2004 | 22.53 | 22.66 | 22.41 | 22.41 | 27,424 | -0.13(-0.60%) |
Dec 28, 2004 | 22.21 | 22.54 | 21.91 | 22.54 | 48,481 | +0.40(+1.83%) |
Dec 27, 2004 | 22.57 | 22.57 | 22.05 | 22.14 | 18,119 | -0.19(-0.85%) |
Dec 23, 2004 | 22.51 | 22.51 | 22.32 | 22.33 | 23,832 | -0.10(-0.46%) |
Dec 22, 2004 | 22.51 | 22.54 | 22.24 | 22.43 | 68,560 | -0.05(-0.22%) |
Dec 21, 2004 | 22.20 | 22.50 | 22.16 | 22.48 | 82,109 | +0.47(+2.11%) |
Dec 20, 2004 | 22.06 | 22.39 | 21.96 | 22.02 | 40,646 | -0.26(-1.16%) |
Dec 17, 2004 | 22.35 | 22.41 | 22.14 | 22.27 | 59,745 | +0.05(+0.22%) |
Dec 16, 2004 | 22.34 | 22.53 | 22.21 | 22.23 | 40,156 | -0.26(-1.14%) |
Dec 15, 2004 | 22.65 | 22.67 | 22.30 | 22.48 | 80,640 | -0.01(-0.05%) |
Dec 14, 2004 | 22.57 | 22.60 | 22.23 | 22.49 | 53,379 | -0.17(-0.76%) |
Dec 13, 2004 | 22.36 | 22.67 | 22.10 | 22.67 | 45,217 | +0.32(+1.43%) |
Dec 10, 2004 | 21.88 | 22.35 | 21.86 | 22.35 | 38,361 | +0.29(+1.31%) |
Dec 09, 2004 | 21.69 | 22.14 | 21.69 | 22.06 | 47,665 | -0.02(-0.11%) |
Dec 08, 2004 | 22.02 | 22.20 | 21.78 | 22.08 | 39,667 | +0.31(+1.41%) |
Dec 07, 2004 | 22.27 | 22.46 | 21.72 | 21.78 | 62,357 | -0.70(-3.11%) |
Dec 06, 2004 | 22.18 | 22.57 | 22.18 | 22.48 | 28,566 | +0.20(+0.91%) |
Dec 03, 2004 | 22.46 | 22.57 | 22.27 | 22.27 | 21,547 | -0.30(-1.33%) |
Dec 02, 2004 | 22.68 | 22.94 | 22.49 | 22.57 | 59,419 | -0.38(-1.65%) |