Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.52 | 25.33 | 24.02 | 24.21 | 375,300 | +0.06(+0.25%) |
Feb 25, 2005 | 23.95 | 24.42 | 23.67 | 24.15 | 218,400 | +0.20(+0.84%) |
Feb 24, 2005 | 23.68 | 23.95 | 23.68 | 23.95 | 127,500 | +0.16(+0.69%) |
Feb 23, 2005 | 23.66 | 23.88 | 23.37 | 23.79 | 213,600 | +0.07(+0.30%) |
Feb 22, 2005 | 23.30 | 23.72 | 23.30 | 23.72 | 484,200 | +0.75(+3.27%) |
Feb 18, 2005 | 22.52 | 23.00 | 22.52 | 22.97 | 122,100 | +0.42(+1.88%) |
Feb 17, 2005 | 22.67 | 22.87 | 22.48 | 22.54 | 120,000 | +0.00(+0.00%) |
Feb 16, 2005 | 22.33 | 22.78 | 22.11 | 22.54 | 306,600 | +0.17(+0.76%) |
Feb 15, 2005 | 22.56 | 22.63 | 22.30 | 22.37 | 96,900 | -0.23(-1.00%) |
Feb 14, 2005 | 22.72 | 22.76 | 22.50 | 22.60 | 94,200 | -0.09(-0.40%) |
Feb 11, 2005 | 22.20 | 22.72 | 22.15 | 22.69 | 265,800 | +0.42(+1.90%) |
Feb 10, 2005 | 21.47 | 22.38 | 21.47 | 22.27 | 192,600 | +0.87(+4.05%) |
Feb 09, 2005 | 20.88 | 21.40 | 20.88 | 21.40 | 120,300 | +0.47(+2.23%) |
Feb 08, 2005 | 21.10 | 21.27 | 20.88 | 20.93 | 150,900 | -0.25(-1.20%) |
Feb 07, 2005 | 21.76 | 21.76 | 21.17 | 21.19 | 90,300 | -0.67(-3.05%) |
Feb 04, 2005 | 21.55 | 21.86 | 21.31 | 21.85 | 205,800 | +0.39(+1.80%) |
Feb 03, 2005 | 21.02 | 21.67 | 20.89 | 21.47 | 215,400 | +0.39(+1.87%) |
Feb 02, 2005 | 21.00 | 21.07 | 20.73 | 21.07 | 206,700 | +0.08(+0.36%) |
Feb 01, 2005 | 20.70 | 21.15 | 20.69 | 21.00 | 239,100 | +0.42(+2.02%) |
Jan 31, 2005 | 20.05 | 20.58 | 19.87 | 20.58 | 196,800 | +0.47(+2.35%) |
Jan 28, 2005 | 20.23 | 20.23 | 19.95 | 20.11 | 119,100 | -0.21(-1.02%) |
Jan 27, 2005 | 20.25 | 20.31 | 20.07 | 20.31 | 117,300 | +0.15(+0.73%) |
Jan 26, 2005 | 19.88 | 20.34 | 19.88 | 20.17 | 216,000 | +0.12(+0.60%) |
Jan 25, 2005 | 19.55 | 20.09 | 19.51 | 20.05 | 248,700 | +0.35(+1.79%) |
Jan 24, 2005 | 19.66 | 19.83 | 19.62 | 19.69 | 61,200 | +0.10(+0.53%) |
Jan 21, 2005 | 19.23 | 19.60 | 19.20 | 19.59 | 63,900 | +0.37(+1.91%) |
Jan 20, 2005 | 19.20 | 19.29 | 19.03 | 19.22 | 126,900 | -0.16(-0.81%) |
Jan 19, 2005 | 19.70 | 19.84 | 19.38 | 19.38 | 157,200 | -0.44(-2.22%) |
Jan 18, 2005 | 19.36 | 19.86 | 19.28 | 19.82 | 364,200 | +0.40(+2.06%) |
Jan 14, 2005 | 19.37 | 19.47 | 19.31 | 19.42 | 80,400 | -0.22(-1.14%) |
Jan 13, 2005 | 19.33 | 19.65 | 19.33 | 19.64 | 96,000 | +0.12(+0.60%) |
Jan 12, 2005 | 19.30 | 19.57 | 19.26 | 19.53 | 149,700 | +0.46(+2.41%) |
Jan 11, 2005 | 18.95 | 19.18 | 18.95 | 19.07 | 149,100 | +0.12(+0.62%) |
Jan 10, 2005 | 18.70 | 18.99 | 18.70 | 18.95 | 255,000 | +0.40(+2.16%) |
Jan 07, 2005 | 18.80 | 18.81 | 18.27 | 18.55 | 191,700 | -0.16(-0.87%) |
Jan 06, 2005 | 18.57 | 18.77 | 18.48 | 18.71 | 189,900 | +0.14(+0.74%) |
Jan 05, 2005 | 19.13 | 19.16 | 18.57 | 18.58 | 125,400 | -0.56(-2.91%) |
Jan 04, 2005 | 19.25 | 19.27 | 19.00 | 19.13 | 167,700 | -0.20(-1.05%) |
Jan 03, 2005 | 19.33 | 19.42 | 19.27 | 19.34 | 221,400 | -0.46(-2.31%) |
Dec 31, 2004 | 19.75 | 19.83 | 19.68 | 19.79 | 91,500 | +0.04(+0.22%) |
Dec 30, 2004 | 19.60 | 19.81 | 19.52 | 19.75 | 195,600 | +0.15(+0.77%) |
Dec 29, 2004 | 19.17 | 19.62 | 19.17 | 19.60 | 179,100 | +0.43(+2.26%) |
Dec 28, 2004 | 19.03 | 19.17 | 18.98 | 19.17 | 73,800 | +0.13(+0.70%) |
Dec 27, 2004 | 19.15 | 19.17 | 18.97 | 19.03 | 84,000 | -0.08(-0.44%) |
Dec 23, 2004 | 19.04 | 19.16 | 19.03 | 19.12 | 58,500 | +0.08(+0.42%) |
Dec 22, 2004 | 19.40 | 19.40 | 18.97 | 19.04 | 148,500 | -0.32(-1.67%) |
Dec 21, 2004 | 19.17 | 19.37 | 19.10 | 19.36 | 117,300 | +0.23(+1.18%) |
Dec 20, 2004 | 18.94 | 19.14 | 18.77 | 19.13 | 92,700 | +0.26(+1.40%) |
Dec 17, 2004 | 18.80 | 19.10 | 18.80 | 18.87 | 113,100 | +0.05(+0.28%) |
Dec 16, 2004 | 18.95 | 19.02 | 18.77 | 18.82 | 131,700 | -0.23(-1.22%) |
Dec 15, 2004 | 18.98 | 19.19 | 18.83 | 19.05 | 174,300 | +0.13(+0.70%) |
Dec 14, 2004 | 19.02 | 19.02 | 18.76 | 18.92 | 148,500 | -0.04(-0.19%) |
Dec 13, 2004 | 18.73 | 18.95 | 18.56 | 18.95 | 193,800 | +0.29(+1.54%) |
Dec 10, 2004 | 19.00 | 19.03 | 18.64 | 18.67 | 155,400 | -0.41(-2.13%) |
Dec 09, 2004 | 19.15 | 19.22 | 18.91 | 19.07 | 124,200 | +0.01(+0.05%) |
Dec 08, 2004 | 18.80 | 19.17 | 18.62 | 19.06 | 273,600 | -0.06(-0.30%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.09 | 19.12 | 310,500 | -0.64(-3.24%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.76 | 19.76 | 132,000 | -0.34(-1.69%) |
Dec 03, 2004 | 19.73 | 20.18 | 19.68 | 20.10 | 158,100 | +0.22(+1.09%) |
Dec 02, 2004 | 20.20 | 20.20 | 19.53 | 19.88 | 304,800 | -0.45(-2.20%) |