Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.88 | 19.88 | 19.65 | 19.78 | 312,350 | +0.07(+0.37%) |
Feb 25, 2005 | 19.54 | 19.71 | 19.54 | 19.71 | 150,270 | +0.18(+0.94%) |
Feb 24, 2005 | 19.52 | 19.60 | 19.43 | 19.52 | 269,047 | +0.14(+0.72%) |
Feb 23, 2005 | 19.43 | 19.43 | 19.29 | 19.38 | 219,771 | -0.10(-0.49%) |
Feb 22, 2005 | 19.78 | 19.78 | 19.43 | 19.48 | 258,595 | -0.27(-1.34%) |
Feb 18, 2005 | 19.60 | 19.77 | 19.60 | 19.74 | 356,738 | +0.35(+1.82%) |
Feb 17, 2005 | 19.43 | 19.52 | 19.35 | 19.39 | 499,135 | -0.10(-0.49%) |
Feb 16, 2005 | 19.48 | 19.48 | 19.29 | 19.48 | 379,679 | -0.09(-0.45%) |
Feb 15, 2005 | 19.48 | 19.65 | 19.45 | 19.57 | 842,571 | +0.28(+1.45%) |
Feb 14, 2005 | 19.29 | 19.33 | 19.23 | 19.29 | 292,938 | +0.26(+1.35%) |
Feb 11, 2005 | 18.97 | 19.08 | 18.96 | 19.04 | 441,308 | +0.05(+0.27%) |
Feb 10, 2005 | 18.97 | 19.04 | 18.93 | 18.98 | 313,164 | -0.07(-0.35%) |
Feb 09, 2005 | 19.19 | 19.20 | 19.02 | 19.05 | 807,006 | -0.07(-0.35%) |
Feb 08, 2005 | 19.23 | 19.23 | 19.07 | 19.12 | 1,055,284 | -0.06(-0.31%) |
Feb 07, 2005 | 19.26 | 19.29 | 19.15 | 19.18 | 348,865 | -0.27(-1.36%) |
Feb 04, 2005 | 19.40 | 19.47 | 19.36 | 19.44 | 549,497 | +0.15(+0.80%) |
Feb 03, 2005 | 19.24 | 19.29 | 19.14 | 19.29 | 396,240 | -0.21(-1.06%) |
Feb 02, 2005 | 19.41 | 19.54 | 19.41 | 19.49 | 220,993 | +0.16(+0.84%) |
Feb 01, 2005 | 19.34 | 19.40 | 19.21 | 19.33 | 329,182 | -0.01(-0.04%) |
Jan 31, 2005 | 19.21 | 19.37 | 19.21 | 19.34 | 370,313 | +0.23(+1.20%) |
Jan 28, 2005 | 18.97 | 19.15 | 18.90 | 19.11 | 344,386 | +0.15(+0.78%) |
Jan 27, 2005 | 18.93 | 19.01 | 18.87 | 18.96 | 298,775 | -0.35(-1.83%) |
Jan 26, 2005 | 19.28 | 19.33 | 19.09 | 19.32 | 352,259 | +0.33(+1.75%) |
Jan 25, 2005 | 19.09 | 19.13 | 18.97 | 18.98 | 342,349 | -0.27(-1.42%) |
Jan 24, 2005 | 19.12 | 19.36 | 19.12 | 19.26 | 242,169 | +0.03(+0.15%) |
Jan 21, 2005 | 19.15 | 19.31 | 19.11 | 19.23 | 239,726 | +0.24(+1.28%) |
Jan 20, 2005 | 19.15 | 19.15 | 18.93 | 18.98 | 342,892 | -0.26(-1.34%) |
Jan 19, 2005 | 19.45 | 19.48 | 19.23 | 19.24 | 169,410 | -0.12(-0.61%) |
Jan 18, 2005 | 19.29 | 19.40 | 19.21 | 19.36 | 539,723 | -0.27(-1.39%) |
Jan 14, 2005 | 19.44 | 19.70 | 19.40 | 19.63 | 323,074 | +0.43(+2.22%) |
Jan 13, 2005 | 19.60 | 19.60 | 19.21 | 19.21 | 519,361 | -0.13(-0.69%) |
Jan 12, 2005 | 19.26 | 19.38 | 19.21 | 19.34 | 329,046 | +0.15(+0.77%) |
Jan 11, 2005 | 19.34 | 19.34 | 19.12 | 19.19 | 472,665 | +0.13(+0.70%) |
Jan 10, 2005 | 18.90 | 19.15 | 18.90 | 19.06 | 222,486 | +0.15(+0.82%) |
Jan 07, 2005 | 19.15 | 19.15 | 18.90 | 18.90 | 248,549 | -0.04(-0.19%) |
Jan 06, 2005 | 18.93 | 19.08 | 18.93 | 18.94 | 502,936 | +0.07(+0.39%) |
Jan 05, 2005 | 18.77 | 18.90 | 18.68 | 18.87 | 703,161 | +0.27(+1.43%) |
Jan 04, 2005 | 18.96 | 18.96 | 18.59 | 18.60 | 372,349 | -0.46(-2.40%) |
Jan 03, 2005 | 19.29 | 19.30 | 19.06 | 19.06 | 388,096 | -0.14(-0.73%) |
Dec 31, 2004 | 19.14 | 19.23 | 19.06 | 19.20 | 212,713 | +0.16(+0.85%) |
Dec 30, 2004 | 19.01 | 19.09 | 18.86 | 19.04 | 205,518 | +0.41(+2.17%) |
Dec 29, 2004 | 18.59 | 18.65 | 18.49 | 18.63 | 556,148 | -0.36(-1.90%) |
Dec 28, 2004 | 18.86 | 19.05 | 18.86 | 18.99 | 165,337 | +0.10(+0.55%) |
Dec 27, 2004 | 18.88 | 18.97 | 18.84 | 18.89 | 241,355 | +0.13(+0.71%) |
Dec 23, 2004 | 18.64 | 18.79 | 18.64 | 18.76 | 152,442 | +0.07(+0.35%) |
Dec 22, 2004 | 18.67 | 18.73 | 18.59 | 18.69 | 269,047 | -0.04(-0.20%) |
Dec 21, 2004 | 18.64 | 18.81 | 18.59 | 18.73 | 597,008 | +0.14(+0.75%) |
Dec 20, 2004 | 18.56 | 18.74 | 18.56 | 18.59 | 332,983 | +0.03(+0.16%) |
Dec 17, 2004 | 18.57 | 18.69 | 18.51 | 18.56 | 333,797 | +0.05(+0.28%) |
Dec 16, 2004 | 18.49 | 18.60 | 18.42 | 18.51 | 399,905 | -0.06(-0.32%) |
Dec 15, 2004 | 18.45 | 18.59 | 18.45 | 18.56 | 392,847 | +0.19(+1.04%) |
Dec 14, 2004 | 18.28 | 18.38 | 18.27 | 18.37 | 207,147 | +0.04(+0.20%) |
Dec 13, 2004 | 18.27 | 18.39 | 18.16 | 18.34 | 446,738 | +0.19(+1.06%) |
Dec 10, 2004 | 17.94 | 18.16 | 17.93 | 18.14 | 505,380 | -0.05(-0.28%) |
Dec 09, 2004 | 17.94 | 18.23 | 17.94 | 18.20 | 430,991 | +0.04(+0.20%) |
Dec 08, 2004 | 17.93 | 18.17 | 17.93 | 18.16 | 414,702 | +0.33(+1.86%) |
Dec 07, 2004 | 17.92 | 18.12 | 17.77 | 17.83 | 397,869 | -0.05(-0.29%) |
Dec 06, 2004 | 17.90 | 17.99 | 17.83 | 17.88 | 524,927 | -0.29(-1.62%) |
Dec 03, 2004 | 18.09 | 18.21 | 18.04 | 18.17 | 343,843 | +0.23(+1.27%) |
Dec 02, 2004 | 17.85 | 18.03 | 17.85 | 17.95 | 326,196 | +0.10(+0.54%) |