Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.53 | 24.53 | 23.99 | 24.23 | 40,974 | -0.31(-1.25%) |
Feb 25, 2005 | 24.03 | 24.54 | 24.03 | 24.54 | 36,841 | +0.43(+1.78%) |
Feb 24, 2005 | 23.93 | 24.13 | 23.86 | 24.11 | 60,384 | +0.04(+0.18%) |
Feb 23, 2005 | 23.82 | 24.08 | 23.82 | 24.07 | 47,085 | +0.66(+2.80%) |
Feb 22, 2005 | 23.34 | 23.55 | 23.26 | 23.41 | 50,859 | +0.37(+1.62%) |
Feb 18, 2005 | 22.76 | 23.04 | 22.67 | 23.04 | 17,072 | +0.22(+0.98%) |
Feb 17, 2005 | 22.87 | 23.03 | 22.81 | 22.81 | 34,505 | -0.27(-1.18%) |
Feb 16, 2005 | 22.85 | 23.12 | 22.77 | 23.09 | 70,987 | +0.55(+2.44%) |
Feb 15, 2005 | 22.37 | 22.70 | 22.37 | 22.54 | 78,175 | +0.79(+3.63%) |
Feb 14, 2005 | 21.98 | 21.98 | 21.71 | 21.75 | 13,658 | -0.11(-0.51%) |
Feb 11, 2005 | 21.48 | 21.92 | 21.48 | 21.86 | 26,238 | +0.33(+1.52%) |
Feb 10, 2005 | 21.38 | 21.70 | 21.34 | 21.53 | 46,546 | +0.15(+0.70%) |
Feb 09, 2005 | 21.60 | 21.69 | 21.37 | 21.38 | 27,855 | -0.22(-1.03%) |
Feb 08, 2005 | 21.57 | 21.60 | 21.45 | 21.60 | 18,870 | +0.33(+1.57%) |
Feb 07, 2005 | 21.26 | 21.56 | 21.25 | 21.27 | 72,425 | +0.01(+0.05%) |
Feb 04, 2005 | 21.13 | 21.27 | 21.13 | 21.26 | 26,957 | +0.28(+1.33%) |
Feb 03, 2005 | 20.95 | 21.02 | 20.82 | 20.98 | 41,514 | +0.04(+0.19%) |
Feb 02, 2005 | 20.92 | 20.98 | 20.87 | 20.94 | 29,473 | +0.21(+0.99%) |
Feb 01, 2005 | 20.45 | 20.73 | 20.45 | 20.73 | 97,045 | +0.43(+2.14%) |
Jan 31, 2005 | 20.12 | 20.31 | 20.09 | 20.30 | 69,549 | +0.27(+1.33%) |
Jan 28, 2005 | 20.27 | 20.31 | 19.93 | 20.03 | 34,684 | -0.23(-1.15%) |
Jan 27, 2005 | 20.05 | 20.33 | 20.04 | 20.27 | 19,229 | +0.16(+0.77%) |
Jan 26, 2005 | 20.12 | 20.24 | 20.02 | 20.11 | 21,565 | -0.06(-0.30%) |
Jan 25, 2005 | 20.20 | 20.53 | 20.17 | 20.17 | 80,512 | +0.41(+2.05%) |
Jan 24, 2005 | 19.77 | 20.10 | 19.76 | 19.76 | 40,256 | +0.07(+0.34%) |
Jan 21, 2005 | 19.65 | 19.95 | 19.65 | 19.70 | 37,200 | +0.21(+1.09%) |
Jan 20, 2005 | 19.73 | 19.75 | 19.46 | 19.49 | 41,873 | -0.32(-1.63%) |
Jan 19, 2005 | 20.19 | 20.19 | 19.75 | 19.81 | 160,305 | -0.38(-1.87%) |
Jan 18, 2005 | 19.94 | 20.19 | 19.79 | 20.19 | 23,722 | +0.33(+1.65%) |
Jan 14, 2005 | 19.48 | 19.86 | 19.48 | 19.86 | 32,708 | +0.15(+0.76%) |
Jan 13, 2005 | 19.75 | 19.81 | 19.62 | 19.71 | 14,377 | -0.12(-0.62%) |
Jan 12, 2005 | 19.33 | 19.89 | 19.33 | 19.83 | 46,725 | +0.52(+2.71%) |
Jan 11, 2005 | 19.31 | 19.43 | 19.26 | 19.31 | 29,832 | +0.17(+0.87%) |
Jan 10, 2005 | 19.32 | 19.32 | 18.92 | 19.14 | 38,998 | -0.18(-0.95%) |
Jan 07, 2005 | 19.50 | 19.50 | 19.14 | 19.33 | 30,371 | -0.26(-1.34%) |
Jan 06, 2005 | 19.20 | 19.67 | 19.20 | 19.59 | 66,314 | +0.45(+2.33%) |
Jan 05, 2005 | 19.59 | 19.65 | 19.14 | 19.14 | 56,250 | -0.57(-2.91%) |
Jan 04, 2005 | 20.32 | 20.32 | 19.70 | 19.71 | 86,442 | -0.60(-2.96%) |
Jan 03, 2005 | 20.87 | 20.87 | 20.29 | 20.32 | 38,998 | -0.44(-2.12%) |
Dec 31, 2004 | 20.60 | 20.81 | 20.60 | 20.76 | 29,832 | +0.14(+0.70%) |
Dec 30, 2004 | 20.58 | 20.68 | 20.55 | 20.61 | 18,151 | +0.14(+0.71%) |
Dec 29, 2004 | 20.42 | 20.47 | 20.39 | 20.47 | 16,893 | -0.11(-0.54%) |
Dec 28, 2004 | 20.51 | 20.64 | 20.46 | 20.58 | 45,108 | +0.24(+1.18%) |
Dec 27, 2004 | 20.31 | 20.42 | 20.21 | 20.34 | 18,151 | -0.01(-0.05%) |
Dec 23, 2004 | 20.35 | 20.48 | 20.33 | 20.35 | 24,980 | -0.06(-0.30%) |
Dec 22, 2004 | 20.20 | 20.48 | 20.20 | 20.41 | 52,476 | +0.24(+1.19%) |
Dec 21, 2004 | 20.00 | 20.24 | 20.00 | 20.17 | 77,097 | +0.48(+2.43%) |
Dec 20, 2004 | 19.81 | 19.98 | 19.63 | 19.69 | 34,864 | -0.18(-0.90%) |
Dec 17, 2004 | 19.78 | 19.96 | 19.76 | 19.87 | 47,264 | -0.13(-0.67%) |
Dec 16, 2004 | 20.06 | 20.09 | 19.84 | 20.00 | 75,120 | -0.19(-0.96%) |
Dec 15, 2004 | 19.95 | 20.31 | 19.95 | 20.20 | 120,768 | +0.88(+4.55%) |
Dec 14, 2004 | 19.34 | 19.45 | 19.30 | 19.32 | 24,081 | +0.04(+0.20%) |
Dec 13, 2004 | 19.09 | 19.28 | 18.99 | 19.28 | 56,610 | +0.26(+1.38%) |
Dec 10, 2004 | 19.20 | 19.20 | 19.02 | 19.02 | 26,957 | -0.33(-1.70%) |
Dec 09, 2004 | 19.20 | 19.36 | 19.20 | 19.35 | 34,684 | +0.10(+0.52%) |
Dec 08, 2004 | 19.64 | 19.64 | 19.03 | 19.25 | 53,375 | -0.34(-1.73%) |
Dec 07, 2004 | 19.96 | 19.96 | 19.57 | 19.59 | 63,079 | -0.58(-2.87%) |
Dec 06, 2004 | 20.07 | 20.18 | 19.99 | 20.17 | 141,794 | +0.19(+0.98%) |
Dec 03, 2004 | 20.00 | 20.08 | 19.84 | 19.97 | 58,766 | -0.12(-0.61%) |
Dec 02, 2004 | 20.72 | 20.72 | 19.95 | 20.09 | 77,097 | -0.62(-2.98%) |