Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.28 | 19.34 | 19.00 | 19.32 | 1,912,370 | +0.11(+0.57%) |
Feb 25, 2005 | 19.09 | 19.23 | 19.02 | 19.21 | 1,139,880 | +0.23(+1.19%) |
Feb 24, 2005 | 19.09 | 19.17 | 18.94 | 18.99 | 703,306 | -0.10(-0.54%) |
Feb 23, 2005 | 19.61 | 19.66 | 19.08 | 19.09 | 1,037,745 | -0.26(-1.35%) |
Feb 22, 2005 | 19.87 | 19.88 | 19.28 | 19.35 | 932,495 | -0.52(-2.61%) |
Feb 18, 2005 | 19.95 | 19.95 | 19.54 | 19.87 | 895,936 | -0.16(-0.82%) |
Feb 17, 2005 | 19.89 | 20.10 | 19.82 | 20.04 | 611,827 | +0.15(+0.77%) |
Feb 16, 2005 | 19.84 | 19.89 | 19.64 | 19.89 | 675,928 | +0.13(+0.68%) |
Feb 15, 2005 | 19.64 | 19.82 | 19.58 | 19.75 | 773,472 | +0.11(+0.56%) |
Feb 14, 2005 | 19.54 | 19.70 | 19.53 | 19.64 | 684,125 | +0.04(+0.19%) |
Feb 11, 2005 | 19.66 | 19.70 | 19.43 | 19.60 | 626,254 | -0.12(-0.59%) |
Feb 10, 2005 | 19.70 | 19.72 | 19.49 | 19.72 | 742,979 | -0.28(-1.40%) |
Feb 09, 2005 | 19.81 | 20.02 | 19.74 | 20.00 | 934,134 | +0.26(+1.30%) |
Feb 08, 2005 | 19.81 | 19.82 | 19.60 | 19.74 | 797,900 | +0.06(+0.31%) |
Feb 07, 2005 | 19.83 | 19.93 | 19.68 | 19.68 | 585,268 | -0.18(-0.92%) |
Feb 04, 2005 | 19.51 | 19.89 | 19.43 | 19.87 | 962,660 | +0.49(+2.52%) |
Feb 03, 2005 | 19.31 | 19.51 | 19.31 | 19.38 | 874,132 | +0.05(+0.25%) |
Feb 02, 2005 | 19.00 | 19.34 | 18.98 | 19.33 | 1,110,043 | +0.32(+1.70%) |
Feb 01, 2005 | 18.99 | 19.13 | 18.84 | 19.01 | 855,771 | +0.04(+0.19%) |
Jan 31, 2005 | 19.20 | 19.32 | 18.70 | 18.97 | 1,028,892 | +0.01(+0.06%) |
Jan 28, 2005 | 19.06 | 19.23 | 18.79 | 18.96 | 863,804 | +0.02(+0.10%) |
Jan 27, 2005 | 19.34 | 19.35 | 18.82 | 18.94 | 893,805 | -0.46(-2.36%) |
Jan 26, 2005 | 19.15 | 19.42 | 19.15 | 19.40 | 1,342,019 | +0.13(+0.66%) |
Jan 25, 2005 | 19.85 | 19.88 | 19.25 | 19.27 | 780,522 | -0.49(-2.50%) |
Jan 24, 2005 | 20.01 | 20.12 | 19.72 | 19.76 | 552,316 | -0.25(-1.25%) |
Jan 21, 2005 | 20.07 | 20.18 | 19.88 | 20.01 | 466,411 | +0.04(+0.21%) |
Jan 20, 2005 | 20.11 | 20.25 | 19.82 | 19.97 | 803,965 | -0.14(-0.70%) |
Jan 19, 2005 | 20.28 | 20.45 | 20.02 | 20.11 | 1,331,035 | -0.10(-0.51%) |
Jan 18, 2005 | 19.83 | 20.21 | 19.67 | 20.21 | 781,014 | +0.39(+1.97%) |
Jan 14, 2005 | 19.82 | 19.95 | 19.57 | 19.82 | 930,856 | +0.40(+2.04%) |
Jan 13, 2005 | 19.39 | 19.63 | 19.35 | 19.43 | 854,131 | +0.04(+0.19%) |
Jan 12, 2005 | 19.49 | 19.62 | 19.00 | 19.39 | 1,331,035 | +0.02(+0.13%) |
Jan 11, 2005 | 19.52 | 19.59 | 19.21 | 19.37 | 1,062,500 | -0.19(-0.97%) |
Jan 10, 2005 | 19.53 | 19.64 | 19.34 | 19.56 | 1,064,140 | +0.03(+0.16%) |
Jan 07, 2005 | 19.61 | 19.76 | 19.46 | 19.53 | 521,659 | +0.01(+0.03%) |
Jan 06, 2005 | 19.46 | 19.76 | 19.40 | 19.52 | 1,039,876 | +0.00(+0.00%) |
Jan 05, 2005 | 20.19 | 20.23 | 19.15 | 19.52 | 1,821,874 | -0.72(-3.56%) |
Jan 04, 2005 | 20.56 | 20.62 | 20.12 | 20.24 | 1,719,083 | -0.26(-1.25%) |
Jan 03, 2005 | 20.81 | 20.96 | 20.50 | 20.50 | 1,460,057 | -0.33(-1.58%) |
Dec 31, 2004 | 21.15 | 21.22 | 20.82 | 20.82 | 948,233 | -0.37(-1.76%) |
Dec 30, 2004 | 21.11 | 21.20 | 20.93 | 21.20 | 578,055 | +0.04(+0.17%) |
Dec 29, 2004 | 20.74 | 21.16 | 20.74 | 21.16 | 723,634 | +0.26(+1.23%) |
Dec 28, 2004 | 20.81 | 20.90 | 20.78 | 20.90 | 352,964 | +0.04(+0.20%) |
Dec 27, 2004 | 20.85 | 20.90 | 20.64 | 20.86 | 437,066 | +0.10(+0.47%) |
Dec 23, 2004 | 21.38 | 21.47 | 20.76 | 20.76 | 1,116,109 | -0.43(-2.04%) |
Dec 22, 2004 | 21.19 | 21.27 | 21.00 | 21.20 | 681,993 | +0.07(+0.35%) |
Dec 21, 2004 | 20.93 | 21.12 | 20.91 | 21.12 | 576,416 | +0.14(+0.67%) |
Dec 20, 2004 | 20.76 | 21.02 | 20.61 | 20.98 | 917,085 | +0.07(+0.35%) |
Dec 17, 2004 | 20.68 | 21.04 | 20.60 | 20.91 | 1,021,843 | +0.30(+1.45%) |
Dec 16, 2004 | 20.96 | 21.04 | 20.61 | 20.61 | 665,927 | -0.33(-1.57%) |
Dec 15, 2004 | 21.07 | 21.09 | 20.73 | 20.94 | 546,250 | +0.02(+0.09%) |
Dec 14, 2004 | 20.82 | 21.03 | 20.73 | 20.92 | 842,655 | -0.02(-0.12%) |
Dec 13, 2004 | 20.92 | 21.06 | 20.84 | 20.95 | 510,839 | +0.03(+0.15%) |
Dec 10, 2004 | 20.73 | 21.00 | 20.71 | 20.92 | 1,111,355 | +0.18(+0.88%) |
Dec 09, 2004 | 20.26 | 20.79 | 20.14 | 20.73 | 1,841,547 | +0.32(+1.55%) |
Dec 08, 2004 | 21.35 | 21.48 | 20.00 | 20.42 | 3,682,439 | -0.93(-4.37%) |
Dec 07, 2004 | 21.69 | 21.73 | 21.35 | 21.35 | 483,625 | -0.41(-1.91%) |
Dec 06, 2004 | 21.48 | 21.78 | 21.38 | 21.76 | 772,653 | +0.25(+1.16%) |
Dec 03, 2004 | 21.29 | 21.51 | 21.28 | 21.51 | 697,076 | +0.34(+1.61%) |
Dec 02, 2004 | 21.28 | 21.32 | 20.99 | 21.17 | 525,594 | -0.23(-1.05%) |