Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.01 | 20.02 | 19.78 | 19.91 | 310,258 | +0.07(+0.37%) |
Feb 25, 2005 | 19.67 | 19.85 | 19.67 | 19.84 | 149,263 | +0.19(+0.94%) |
Feb 24, 2005 | 19.65 | 19.73 | 19.56 | 19.65 | 267,245 | +0.14(+0.72%) |
Feb 23, 2005 | 19.56 | 19.56 | 19.42 | 19.51 | 218,300 | -0.10(-0.49%) |
Feb 22, 2005 | 19.91 | 19.91 | 19.56 | 19.61 | 256,863 | -0.27(-1.34%) |
Feb 18, 2005 | 19.73 | 19.91 | 19.73 | 19.88 | 354,350 | +0.36(+1.82%) |
Feb 17, 2005 | 19.56 | 19.65 | 19.48 | 19.52 | 495,793 | -0.10(-0.49%) |
Feb 16, 2005 | 19.61 | 19.62 | 19.42 | 19.62 | 377,137 | -0.09(-0.45%) |
Feb 15, 2005 | 19.62 | 19.79 | 19.58 | 19.71 | 836,929 | +0.28(+1.45%) |
Feb 14, 2005 | 19.42 | 19.46 | 19.36 | 19.42 | 290,977 | +0.26(+1.35%) |
Feb 11, 2005 | 19.10 | 19.21 | 19.09 | 19.16 | 438,353 | +0.05(+0.27%) |
Feb 10, 2005 | 19.10 | 19.17 | 19.06 | 19.11 | 311,067 | -0.07(-0.35%) |
Feb 09, 2005 | 19.32 | 19.33 | 19.15 | 19.18 | 801,602 | -0.07(-0.35%) |
Feb 08, 2005 | 19.36 | 19.36 | 19.19 | 19.25 | 1,048,218 | -0.06(-0.31%) |
Feb 07, 2005 | 19.39 | 19.42 | 19.28 | 19.30 | 346,529 | -0.27(-1.36%) |
Feb 04, 2005 | 19.53 | 19.60 | 19.49 | 19.57 | 545,817 | +0.16(+0.80%) |
Feb 03, 2005 | 19.37 | 19.42 | 19.27 | 19.42 | 393,587 | -0.21(-1.06%) |
Feb 02, 2005 | 19.54 | 19.67 | 19.54 | 19.62 | 219,513 | +0.16(+0.84%) |
Feb 01, 2005 | 19.47 | 19.53 | 19.33 | 19.46 | 326,978 | -0.01(-0.04%) |
Jan 31, 2005 | 19.34 | 19.50 | 19.34 | 19.47 | 367,833 | +0.23(+1.20%) |
Jan 28, 2005 | 19.10 | 19.28 | 19.03 | 19.24 | 342,080 | +0.15(+0.78%) |
Jan 27, 2005 | 19.05 | 19.13 | 18.99 | 19.09 | 296,775 | -0.36(-1.83%) |
Jan 26, 2005 | 19.41 | 19.46 | 19.22 | 19.45 | 349,900 | +0.33(+1.75%) |
Jan 25, 2005 | 19.22 | 19.26 | 19.10 | 19.11 | 340,057 | -0.27(-1.42%) |
Jan 24, 2005 | 19.25 | 19.49 | 19.25 | 19.39 | 240,548 | +0.03(+0.15%) |
Jan 21, 2005 | 19.28 | 19.44 | 19.24 | 19.36 | 238,121 | +0.24(+1.28%) |
Jan 20, 2005 | 19.28 | 19.28 | 19.05 | 19.11 | 340,596 | -0.26(-1.34%) |
Jan 19, 2005 | 19.58 | 19.61 | 19.36 | 19.37 | 168,275 | -0.12(-0.61%) |
Jan 18, 2005 | 19.42 | 19.53 | 19.34 | 19.49 | 536,109 | -0.27(-1.39%) |
Jan 14, 2005 | 19.57 | 19.83 | 19.53 | 19.76 | 320,910 | +0.43(+2.23%) |
Jan 13, 2005 | 19.73 | 19.73 | 19.33 | 19.33 | 515,884 | -0.13(-0.69%) |
Jan 12, 2005 | 19.39 | 19.51 | 19.34 | 19.47 | 326,843 | +0.15(+0.77%) |
Jan 11, 2005 | 19.47 | 19.47 | 19.25 | 19.32 | 469,500 | +0.13(+0.70%) |
Jan 10, 2005 | 19.03 | 19.28 | 19.02 | 19.19 | 220,996 | +0.16(+0.82%) |
Jan 07, 2005 | 19.28 | 19.28 | 19.02 | 19.03 | 246,885 | -0.04(-0.19%) |
Jan 06, 2005 | 19.06 | 19.21 | 19.06 | 19.07 | 499,569 | +0.07(+0.39%) |
Jan 05, 2005 | 18.90 | 19.02 | 18.81 | 18.99 | 698,452 | +0.27(+1.43%) |
Jan 04, 2005 | 19.09 | 19.09 | 18.71 | 18.73 | 369,856 | -0.46(-2.40%) |
Jan 03, 2005 | 19.42 | 19.43 | 19.19 | 19.19 | 385,497 | -0.14(-0.73%) |
Dec 31, 2004 | 19.27 | 19.36 | 19.19 | 19.33 | 211,288 | +0.16(+0.85%) |
Dec 30, 2004 | 19.13 | 19.22 | 18.99 | 19.16 | 204,142 | +0.41(+2.17%) |
Dec 29, 2004 | 18.72 | 18.78 | 18.62 | 18.76 | 552,424 | -0.36(-1.90%) |
Dec 28, 2004 | 18.99 | 19.18 | 18.99 | 19.12 | 164,230 | +0.10(+0.55%) |
Dec 27, 2004 | 19.01 | 19.10 | 18.96 | 19.02 | 239,739 | +0.13(+0.71%) |
Dec 23, 2004 | 18.76 | 18.91 | 18.76 | 18.88 | 151,421 | +0.07(+0.35%) |
Dec 22, 2004 | 18.80 | 18.86 | 18.72 | 18.82 | 267,245 | -0.04(-0.20%) |
Dec 21, 2004 | 18.76 | 18.94 | 18.72 | 18.85 | 593,010 | +0.14(+0.75%) |
Dec 20, 2004 | 18.69 | 18.87 | 18.68 | 18.71 | 330,753 | +0.03(+0.16%) |
Dec 17, 2004 | 18.70 | 18.82 | 18.63 | 18.68 | 331,562 | +0.05(+0.28%) |
Dec 16, 2004 | 18.62 | 18.73 | 18.54 | 18.63 | 397,228 | -0.06(-0.32%) |
Dec 15, 2004 | 18.58 | 18.71 | 18.58 | 18.69 | 390,216 | +0.19(+1.04%) |
Dec 14, 2004 | 18.41 | 18.50 | 18.39 | 18.50 | 205,760 | +0.04(+0.20%) |
Dec 13, 2004 | 18.39 | 18.52 | 18.28 | 18.46 | 443,746 | +0.19(+1.06%) |
Dec 10, 2004 | 18.06 | 18.28 | 18.05 | 18.27 | 501,996 | -0.05(-0.28%) |
Dec 09, 2004 | 18.06 | 18.36 | 18.06 | 18.32 | 428,105 | +0.04(+0.20%) |
Dec 08, 2004 | 18.05 | 18.29 | 18.05 | 18.28 | 411,925 | +0.33(+1.86%) |
Dec 07, 2004 | 18.04 | 18.24 | 17.89 | 17.95 | 395,205 | -0.05(-0.29%) |
Dec 06, 2004 | 18.02 | 18.11 | 17.96 | 18.00 | 521,412 | -0.30(-1.62%) |
Dec 03, 2004 | 18.21 | 18.33 | 18.16 | 18.30 | 341,540 | +0.23(+1.27%) |
Dec 02, 2004 | 17.97 | 18.16 | 17.97 | 18.07 | 324,011 | +0.10(+0.54%) |