Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.77 | 21.09 | 20.65 | 20.86 | 330,188 | -0.11(-0.53%) |
Feb 25, 2005 | 20.86 | 21.04 | 20.59 | 20.97 | 280,487 | +0.22(+1.04%) |
Feb 24, 2005 | 20.45 | 20.84 | 20.22 | 20.75 | 404,361 | +0.35(+1.70%) |
Feb 23, 2005 | 20.24 | 20.65 | 20.24 | 20.40 | 454,874 | +0.22(+1.07%) |
Feb 22, 2005 | 20.24 | 20.85 | 20.17 | 20.19 | 903,464 | +0.04(+0.22%) |
Feb 18, 2005 | 19.64 | 20.29 | 19.56 | 20.14 | 1,059,497 | +1.15(+6.03%) |
Feb 17, 2005 | 19.59 | 19.63 | 19.00 | 19.00 | 221,746 | -0.35(-1.79%) |
Feb 16, 2005 | 19.39 | 19.52 | 19.22 | 19.35 | 210,813 | -0.15(-0.79%) |
Feb 15, 2005 | 19.64 | 19.73 | 19.30 | 19.50 | 362,526 | -0.01(-0.06%) |
Feb 14, 2005 | 19.84 | 19.84 | 19.35 | 19.51 | 267,895 | -0.26(-1.30%) |
Feb 11, 2005 | 19.50 | 19.84 | 19.23 | 19.77 | 201,336 | +0.27(+1.38%) |
Feb 10, 2005 | 19.16 | 19.56 | 19.16 | 19.50 | 329,174 | +0.28(+1.48%) |
Feb 09, 2005 | 19.81 | 19.98 | 19.21 | 19.22 | 416,726 | -0.63(-3.15%) |
Feb 08, 2005 | 19.61 | 20.00 | 19.61 | 19.84 | 193,607 | +0.04(+0.19%) |
Feb 07, 2005 | 19.80 | 20.09 | 19.78 | 19.80 | 410,442 | +0.02(+0.13%) |
Feb 04, 2005 | 19.42 | 19.79 | 19.31 | 19.78 | 238,770 | +0.32(+1.62%) |
Feb 03, 2005 | 19.38 | 19.52 | 19.21 | 19.46 | 256,300 | +0.13(+0.67%) |
Feb 02, 2005 | 19.80 | 19.80 | 19.21 | 19.33 | 349,095 | -0.35(-1.76%) |
Feb 01, 2005 | 19.82 | 19.85 | 19.45 | 19.68 | 248,837 | -0.03(-0.16%) |
Jan 31, 2005 | 19.38 | 19.72 | 19.33 | 19.71 | 408,559 | +0.56(+2.94%) |
Jan 28, 2005 | 19.39 | 19.49 | 18.92 | 19.15 | 235,798 | -0.30(-1.56%) |
Jan 27, 2005 | 19.38 | 19.64 | 19.31 | 19.45 | 449,485 | +0.07(+0.38%) |
Jan 26, 2005 | 19.18 | 19.47 | 19.06 | 19.38 | 556,830 | +0.35(+1.82%) |
Jan 25, 2005 | 19.07 | 19.31 | 18.82 | 19.03 | 288,111 | +0.09(+0.46%) |
Jan 24, 2005 | 19.16 | 19.25 | 18.91 | 18.94 | 278,612 | -0.13(-0.68%) |
Jan 21, 2005 | 19.39 | 19.39 | 18.97 | 19.07 | 270,584 | -0.22(-1.16%) |
Jan 20, 2005 | 19.50 | 19.66 | 19.07 | 19.30 | 409,898 | -0.33(-1.70%) |
Jan 19, 2005 | 19.93 | 19.93 | 19.60 | 19.63 | 352,720 | -0.20(-0.98%) |
Jan 18, 2005 | 19.52 | 19.87 | 19.38 | 19.83 | 545,685 | +0.50(+2.61%) |
Jan 14, 2005 | 19.24 | 19.52 | 19.10 | 19.32 | 480,244 | +0.21(+1.10%) |
Jan 13, 2005 | 19.21 | 19.46 | 18.70 | 19.11 | 474,285 | +0.01(+0.03%) |
Jan 12, 2005 | 19.19 | 19.30 | 18.99 | 19.10 | 391,337 | -0.11(-0.55%) |
Jan 11, 2005 | 19.28 | 19.35 | 19.02 | 19.21 | 300,154 | -0.07(-0.39%) |
Jan 10, 2005 | 19.54 | 19.62 | 19.22 | 19.28 | 409,362 | -0.17(-0.86%) |
Jan 07, 2005 | 19.52 | 19.75 | 19.23 | 19.45 | 440,218 | +0.00(+0.00%) |
Jan 06, 2005 | 19.14 | 19.97 | 19.14 | 19.45 | 716,953 | +0.33(+1.72%) |
Jan 05, 2005 | 19.40 | 19.74 | 19.07 | 19.12 | 807,626 | -0.34(-1.75%) |
Jan 04, 2005 | 18.54 | 19.84 | 18.47 | 19.46 | 1,805,854 | +1.11(+6.07%) |
Jan 03, 2005 | 18.92 | 18.92 | 18.25 | 18.35 | 722,216 | -0.53(-2.82%) |
Dec 31, 2004 | 18.91 | 19.12 | 18.78 | 18.88 | 290,874 | -0.08(-0.42%) |
Dec 30, 2004 | 19.00 | 19.19 | 18.95 | 18.96 | 174,029 | -0.08(-0.42%) |
Dec 29, 2004 | 19.15 | 19.23 | 19.01 | 19.04 | 272,351 | -0.14(-0.71%) |
Dec 28, 2004 | 18.46 | 19.23 | 18.46 | 19.18 | 442,719 | +0.76(+4.13%) |
Dec 27, 2004 | 18.86 | 18.86 | 18.32 | 18.42 | 289,797 | -0.30(-1.59%) |
Dec 23, 2004 | 19.22 | 19.22 | 18.57 | 18.71 | 284,628 | -0.42(-2.20%) |
Dec 22, 2004 | 18.69 | 19.22 | 18.69 | 19.13 | 317,797 | +0.29(+1.54%) |
Dec 21, 2004 | 18.52 | 18.86 | 18.42 | 18.84 | 231,429 | +0.51(+2.77%) |
Dec 20, 2004 | 18.31 | 18.49 | 18.25 | 18.34 | 275,582 | -0.10(-0.54%) |
Dec 17, 2004 | 18.34 | 18.57 | 18.33 | 18.44 | 436,581 | -0.06(-0.34%) |
Dec 16, 2004 | 18.45 | 18.56 | 18.36 | 18.50 | 223,890 | +0.08(+0.44%) |
Dec 15, 2004 | 18.51 | 18.55 | 18.29 | 18.42 | 194,490 | -0.02(-0.13%) |
Dec 14, 2004 | 18.22 | 18.45 | 18.22 | 18.44 | 195,352 | +0.16(+0.88%) |
Dec 13, 2004 | 18.16 | 18.29 | 18.09 | 18.28 | 263,521 | +0.09(+0.48%) |
Dec 10, 2004 | 18.04 | 18.31 | 17.98 | 18.19 | 156,583 | +0.01(+0.03%) |
Dec 09, 2004 | 18.18 | 18.26 | 17.90 | 18.19 | 215,167 | +0.02(+0.14%) |
Dec 08, 2004 | 18.05 | 18.38 | 17.92 | 18.16 | 196,967 | +0.11(+0.58%) |
Dec 07, 2004 | 18.57 | 18.57 | 17.93 | 18.06 | 392,750 | -0.35(-1.88%) |
Dec 06, 2004 | 18.57 | 18.62 | 18.32 | 18.40 | 243,275 | -0.24(-1.30%) |
Dec 03, 2004 | 18.83 | 18.91 | 18.57 | 18.65 | 334,489 | -0.26(-1.38%) |
Dec 02, 2004 | 18.80 | 18.94 | 18.65 | 18.91 | 226,582 | +0.04(+0.20%) |