Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.93 | 19.93 | 19.68 | 19.78 | 159,149 | -0.15(-0.75%) |
Feb 25, 2005 | 19.84 | 19.94 | 19.71 | 19.93 | 93,032 | +0.24(+1.24%) |
Feb 24, 2005 | 19.66 | 19.73 | 19.60 | 19.69 | 33,058 | +0.08(+0.42%) |
Feb 23, 2005 | 19.62 | 19.67 | 19.54 | 19.61 | 177,756 | +0.04(+0.20%) |
Feb 22, 2005 | 19.60 | 19.77 | 19.52 | 19.57 | 261,937 | -0.33(-1.64%) |
Feb 18, 2005 | 19.98 | 19.99 | 19.83 | 19.90 | 105,497 | -0.04(-0.22%) |
Feb 17, 2005 | 20.06 | 20.06 | 19.93 | 19.94 | 58,168 | +0.01(+0.06%) |
Feb 16, 2005 | 19.93 | 19.93 | 19.79 | 19.93 | 49,497 | -0.08(-0.39%) |
Feb 15, 2005 | 19.98 | 20.04 | 19.90 | 20.01 | 65,394 | +0.17(+0.87%) |
Feb 14, 2005 | 19.82 | 19.88 | 19.77 | 19.83 | 143,794 | +0.13(+0.65%) |
Feb 11, 2005 | 19.60 | 19.79 | 19.52 | 19.71 | 44,258 | +0.27(+1.37%) |
Feb 10, 2005 | 19.40 | 19.54 | 19.37 | 19.44 | 62,503 | +0.15(+0.80%) |
Feb 09, 2005 | 19.28 | 19.32 | 19.19 | 19.29 | 126,452 | +0.00(+0.00%) |
Feb 08, 2005 | 19.29 | 19.37 | 19.25 | 19.29 | 73,703 | +0.06(+0.32%) |
Feb 07, 2005 | 19.43 | 19.49 | 19.21 | 19.23 | 61,419 | -0.19(-0.97%) |
Feb 04, 2005 | 19.35 | 19.46 | 19.35 | 19.41 | 74,065 | +0.16(+0.83%) |
Feb 03, 2005 | 19.28 | 19.28 | 19.15 | 19.25 | 35,948 | -0.11(-0.57%) |
Feb 02, 2005 | 19.43 | 19.45 | 19.34 | 19.36 | 44,619 | +0.01(+0.06%) |
Feb 01, 2005 | 19.21 | 19.35 | 19.20 | 19.35 | 41,548 | +0.13(+0.66%) |
Jan 31, 2005 | 19.10 | 19.28 | 19.08 | 19.23 | 56,361 | +0.24(+1.28%) |
Jan 28, 2005 | 18.93 | 19.03 | 18.90 | 18.98 | 47,871 | +0.15(+0.79%) |
Jan 27, 2005 | 18.90 | 18.90 | 18.80 | 18.83 | 27,638 | -0.08(-0.41%) |
Jan 26, 2005 | 18.77 | 18.92 | 18.74 | 18.91 | 57,987 | +0.41(+2.21%) |
Jan 25, 2005 | 18.58 | 18.64 | 18.50 | 18.50 | 40,284 | +0.01(+0.06%) |
Jan 24, 2005 | 18.47 | 19.06 | 18.47 | 18.49 | 35,768 | -0.02(-0.12%) |
Jan 21, 2005 | 18.59 | 18.61 | 18.48 | 18.51 | 82,374 | -0.01(-0.03%) |
Jan 20, 2005 | 18.64 | 18.64 | 18.47 | 18.52 | 68,103 | -0.28(-1.50%) |
Jan 19, 2005 | 19.03 | 19.03 | 18.80 | 18.80 | 27,096 | -0.12(-0.64%) |
Jan 18, 2005 | 18.70 | 18.92 | 18.66 | 18.92 | 63,045 | +0.11(+0.59%) |
Jan 14, 2005 | 18.80 | 18.82 | 18.72 | 18.81 | 18,425 | -0.09(-0.50%) |
Jan 13, 2005 | 18.98 | 18.98 | 18.87 | 18.90 | 259,950 | -0.01(-0.06%) |
Jan 12, 2005 | 18.77 | 18.93 | 18.75 | 18.92 | 225,988 | +0.24(+1.27%) |
Jan 11, 2005 | 18.78 | 18.78 | 18.66 | 18.68 | 24,206 | -0.10(-0.53%) |
Jan 10, 2005 | 18.70 | 18.79 | 18.68 | 18.78 | 63,948 | +0.13(+0.71%) |
Jan 07, 2005 | 19.07 | 19.07 | 18.61 | 18.64 | 88,878 | -0.41(-2.15%) |
Jan 06, 2005 | 18.88 | 19.06 | 18.87 | 19.05 | 89,239 | +0.09(+0.47%) |
Jan 05, 2005 | 19.09 | 19.09 | 18.95 | 18.97 | 168,543 | -0.11(-0.55%) |
Jan 04, 2005 | 19.44 | 19.44 | 19.07 | 19.07 | 96,645 | -0.37(-1.91%) |
Jan 03, 2005 | 19.62 | 19.62 | 19.43 | 19.44 | 51,122 | -0.10(-0.51%) |
Dec 31, 2004 | 19.71 | 19.83 | 19.54 | 19.54 | 200,879 | -0.19(-0.98%) |
Dec 30, 2004 | 19.68 | 19.73 | 19.63 | 19.73 | 26,013 | +0.06(+0.28%) |
Dec 29, 2004 | 19.65 | 19.68 | 19.56 | 19.68 | 78,942 | +0.07(+0.37%) |
Dec 28, 2004 | 19.62 | 19.70 | 19.51 | 19.61 | 100,258 | +0.04(+0.23%) |
Dec 27, 2004 | 19.55 | 19.64 | 19.51 | 19.56 | 233,034 | +0.14(+0.71%) |
Dec 23, 2004 | 19.29 | 19.46 | 19.24 | 19.42 | 41,187 | -0.07(-0.37%) |
Dec 22, 2004 | 19.49 | 19.56 | 19.39 | 19.50 | 142,530 | +0.12(+0.63%) |
Dec 21, 2004 | 19.35 | 19.37 | 19.31 | 19.37 | 111,097 | +0.14(+0.72%) |
Dec 20, 2004 | 19.25 | 19.34 | 19.18 | 19.24 | 30,167 | +0.17(+0.87%) |
Dec 17, 2004 | 18.96 | 19.20 | 18.96 | 19.07 | 203,769 | -0.01(-0.03%) |
Dec 16, 2004 | 19.08 | 19.13 | 19.00 | 19.08 | 110,736 | -0.19(-0.98%) |
Dec 15, 2004 | 19.19 | 19.33 | 19.12 | 19.26 | 185,704 | +0.12(+0.64%) |
Dec 14, 2004 | 19.13 | 19.18 | 19.03 | 19.14 | 51,484 | +0.02(+0.09%) |
Dec 13, 2004 | 19.15 | 19.15 | 18.90 | 19.13 | 50,400 | +0.35(+1.86%) |
Dec 10, 2004 | 18.88 | 18.88 | 18.73 | 18.78 | 25,471 | -0.20(-1.05%) |
Dec 09, 2004 | 18.87 | 18.99 | 18.81 | 18.98 | 45,703 | +0.09(+0.50%) |
Dec 08, 2004 | 18.77 | 18.92 | 18.74 | 18.88 | 22,761 | -0.13(-0.70%) |
Dec 07, 2004 | 19.18 | 19.18 | 19.02 | 19.02 | 41,548 | -0.07(-0.38%) |
Dec 06, 2004 | 19.04 | 19.13 | 18.97 | 19.09 | 49,316 | +0.04(+0.23%) |
Dec 03, 2004 | 19.02 | 19.06 | 18.89 | 19.04 | 67,742 | +0.19(+1.00%) |
Dec 02, 2004 | 18.93 | 18.97 | 18.83 | 18.85 | 15,535 | +0.03(+0.15%) |