Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.05 | 22.50 | 21.75 | 22.05 | 86,741 | +0.00(+0.00%) |
Feb 25, 2005 | 22.05 | 22.50 | 21.75 | 22.05 | 86,741 | -0.20(-0.90%) |
Feb 24, 2005 | 22.25 | 22.30 | 21.70 | 22.25 | 68,242 | +0.00(+0.00%) |
Feb 23, 2005 | 22.25 | 22.30 | 21.70 | 22.25 | 68,242 | -1.20(-5.12%) |
Feb 22, 2005 | 23.45 | 23.45 | 22.60 | 23.45 | 398,497 | +0.00(+0.00%) |
Feb 18, 2005 | 23.45 | 23.45 | 22.60 | 23.45 | 398,497 | +0.85(+3.76%) |
Feb 17, 2005 | 22.60 | 22.70 | 22.00 | 22.60 | 909,150 | +0.00(+0.00%) |
Feb 16, 2005 | 22.60 | 22.70 | 22.00 | 22.60 | 909,150 | +0.45(+2.03%) |
Feb 15, 2005 | 22.15 | 22.65 | 21.90 | 22.15 | 26,946 | -0.10(-0.45%) |
Feb 14, 2005 | 22.25 | 22.35 | 21.50 | 22.25 | 103,077 | +0.00(+0.00%) |
Feb 11, 2005 | 22.25 | 22.35 | 21.50 | 22.25 | 103,077 | +0.05(+0.23%) |
Feb 10, 2005 | 22.20 | 22.40 | 21.40 | 22.20 | 80,308 | +0.00(+0.00%) |
Feb 09, 2005 | 22.20 | 22.40 | 21.40 | 22.20 | 80,308 | +0.60(+2.78%) |
Feb 08, 2005 | 21.60 | 22.00 | 21.30 | 21.60 | 70,305 | -0.85(-3.79%) |
Feb 07, 2005 | 22.45 | 22.45 | 21.20 | 22.45 | 122,321 | +0.00(+0.00%) |
Feb 04, 2005 | 22.45 | 22.45 | 21.20 | 22.45 | 122,321 | +0.35(+1.58%) |
Feb 03, 2005 | 22.10 | 22.20 | 21.25 | 22.10 | 168,500 | +0.00(+0.00%) |
Feb 02, 2005 | 22.10 | 22.20 | 21.25 | 22.10 | 168,500 | +0.50(+2.31%) |
Feb 01, 2005 | 21.60 | 22.00 | 21.30 | 21.60 | 39,112 | -0.10(-0.46%) |
Jan 31, 2005 | 21.70 | 21.85 | 21.10 | 21.70 | 34,015 | +0.00(+0.00%) |
Jan 28, 2005 | 21.70 | 21.85 | 21.10 | 21.70 | 34,015 | +0.15(+0.70%) |
Jan 27, 2005 | 21.55 | 21.70 | 19.90 | 21.55 | 23,179 | +0.55(+2.62%) |
Jan 26, 2005 | 21.00 | 21.30 | 20.60 | 21.00 | 81,067 | -0.05(-0.24%) |
Jan 25, 2005 | 21.05 | 21.10 | 20.40 | 21.05 | 151,884 | +0.00(+0.00%) |
Jan 24, 2005 | 21.05 | 21.10 | 20.40 | 21.05 | 151,884 | +0.35(+1.69%) |
Jan 21, 2005 | 20.70 | 21.25 | 20.35 | 20.70 | 68,554 | -0.20(-0.96%) |
Jan 20, 2005 | 20.90 | 21.00 | 20.20 | 20.90 | 124,060 | +0.00(+0.00%) |
Jan 19, 2005 | 20.90 | 21.00 | 20.20 | 20.90 | 124,060 | +0.05(+0.24%) |
Jan 18, 2005 | 20.85 | 20.85 | 20.25 | 20.85 | 73,545 | +0.00(+0.00%) |
Jan 14, 2005 | 20.85 | 20.85 | 20.25 | 20.85 | 73,545 | +0.30(+1.46%) |
Jan 13, 2005 | 20.55 | 20.75 | 20.00 | 20.55 | 80,069 | +0.00(+0.00%) |
Jan 12, 2005 | 20.55 | 20.70 | 20.00 | 20.55 | 108,457 | +0.00(+0.00%) |
Jan 11, 2005 | 20.55 | 20.70 | 20.00 | 20.55 | 108,457 | +0.10(+0.49%) |
Jan 10, 2005 | 20.45 | 20.95 | 20.25 | 20.45 | 100,666 | +0.00(+0.00%) |
Jan 07, 2005 | 20.45 | 20.95 | 20.25 | 20.45 | 100,666 | -0.05(-0.24%) |
Jan 06, 2005 | 20.50 | 21.00 | 20.00 | 20.50 | 72,475 | -0.50(-2.38%) |
Jan 05, 2005 | 21.00 | 21.25 | 20.40 | 21.00 | 201,624 | +0.00(+0.00%) |
Jan 04, 2005 | 21.00 | 21.25 | 20.40 | 21.00 | 201,624 | -0.20(-0.94%) |
Jan 03, 2005 | 21.20 | 21.45 | 20.50 | 21.20 | 54,592 | -0.50(-2.30%) |
Dec 31, 2004 | 21.70 | 21.70 | 20.70 | 21.70 | 59,321 | +0.95(+4.58%) |
Dec 30, 2004 | 20.75 | 21.40 | 20.50 | 20.75 | 74,279 | +0.00(+0.00%) |
Dec 29, 2004 | 20.75 | 21.40 | 20.50 | 20.75 | 74,279 | -0.50(-2.35%) |
Dec 28, 2004 | 21.25 | 22.00 | 20.60 | 21.25 | 54,795 | +0.30(+1.43%) |
Dec 27, 2004 | 20.95 | 21.40 | 20.50 | 20.95 | 57,047 | -0.20(-0.95%) |
Dec 23, 2004 | 21.15 | 21.45 | 20.50 | 21.15 | 468,304 | +0.00(+0.00%) |
Dec 22, 2004 | 21.15 | 21.45 | 20.50 | 21.15 | 468,304 | +0.35(+1.68%) |
Dec 21, 2004 | 20.80 | 21.25 | 20.55 | 20.80 | 159,020 | +0.00(+0.00%) |
Dec 20, 2004 | 20.80 | 21.25 | 20.55 | 20.80 | 159,020 | +0.30(+1.46%) |
Dec 17, 2004 | 20.50 | 21.50 | 20.25 | 20.50 | 130,529 | +0.00(+0.00%) |
Dec 16, 2004 | 20.50 | 21.50 | 20.25 | 20.50 | 130,529 | -0.60(-2.84%) |
Dec 15, 2004 | 21.10 | 21.25 | 20.10 | 21.10 | 99,428 | +0.00(+0.00%) |
Dec 14, 2004 | 21.10 | 21.25 | 20.25 | 21.10 | 96,546 | +0.36(+1.74%) |
Dec 13, 2004 | 20.74 | 21.05 | 20.05 | 20.74 | 81,916 | +0.24(+1.17%) |
Dec 10, 2004 | 20.50 | 20.70 | 19.80 | 20.50 | 60,607 | +0.00(+0.00%) |
Dec 09, 2004 | 20.50 | 20.70 | 19.80 | 20.50 | 60,607 | +0.50(+2.50%) |
Dec 08, 2004 | 20.00 | 20.65 | 19.75 | 20.00 | 42,655 | -0.45(-2.20%) |
Dec 07, 2004 | 20.45 | 20.75 | 19.80 | 20.45 | 42,866 | +0.00(+0.00%) |
Dec 06, 2004 | 20.45 | 20.75 | 19.80 | 20.45 | 42,866 | +0.09(+0.44%) |
Dec 03, 2004 | 20.36 | 20.55 | 19.75 | 20.36 | 80,305 | +0.00(+0.00%) |
Dec 02, 2004 | 20.36 | 20.55 | 19.75 | 20.36 | 80,305 | +0.36(+1.80%) |