Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 17.97 | 18.07 | 17.57 | 17.65 | 101,693 | -0.15(-0.85%) |
Feb 25, 2005 | 17.58 | 18.06 | 17.58 | 17.80 | 166,339 | -0.01(-0.05%) |
Feb 24, 2005 | 17.71 | 18.03 | 17.61 | 17.81 | 119,526 | +0.01(+0.05%) |
Feb 23, 2005 | 18.32 | 18.41 | 17.69 | 17.80 | 267,926 | -0.48(-2.63%) |
Feb 22, 2005 | 18.75 | 18.83 | 18.29 | 18.29 | 149,249 | -0.55(-2.90%) |
Feb 18, 2005 | 18.89 | 19.04 | 18.62 | 18.83 | 114,431 | +0.04(+0.20%) |
Feb 17, 2005 | 18.94 | 18.94 | 18.77 | 18.79 | 141,606 | -0.05(-0.25%) |
Feb 16, 2005 | 19.11 | 19.15 | 18.79 | 18.84 | 99,782 | -0.16(-0.84%) |
Feb 15, 2005 | 18.79 | 19.11 | 18.79 | 19.00 | 239,053 | +0.16(+0.85%) |
Feb 14, 2005 | 19.08 | 19.16 | 18.82 | 18.84 | 209,330 | -0.30(-1.58%) |
Feb 11, 2005 | 18.65 | 19.26 | 18.64 | 19.14 | 382,357 | -0.17(-0.88%) |
Feb 10, 2005 | 19.59 | 19.86 | 19.25 | 19.31 | 267,820 | +0.01(+0.05%) |
Feb 09, 2005 | 19.78 | 19.78 | 19.28 | 19.30 | 180,351 | -0.34(-1.73%) |
Feb 08, 2005 | 21.29 | 21.29 | 19.22 | 19.64 | 485,430 | -1.89(-8.79%) |
Feb 07, 2005 | 21.38 | 21.84 | 21.38 | 21.54 | 178,652 | +0.16(+0.75%) |
Feb 04, 2005 | 21.48 | 21.58 | 21.31 | 21.38 | 86,301 | -0.01(-0.04%) |
Feb 03, 2005 | 21.34 | 21.56 | 21.22 | 21.38 | 63,053 | -0.19(-0.87%) |
Feb 02, 2005 | 21.57 | 21.67 | 21.38 | 21.57 | 85,451 | +0.00(+0.00%) |
Feb 01, 2005 | 21.49 | 21.57 | 21.45 | 21.57 | 114,325 | +0.09(+0.44%) |
Jan 31, 2005 | 21.38 | 21.67 | 21.27 | 21.48 | 92,033 | +0.09(+0.44%) |
Jan 28, 2005 | 21.45 | 21.64 | 21.14 | 21.38 | 80,462 | -0.07(-0.31%) |
Jan 27, 2005 | 21.86 | 21.88 | 21.28 | 21.45 | 142,667 | -0.38(-1.73%) |
Jan 26, 2005 | 22.02 | 22.02 | 21.32 | 21.83 | 94,793 | +0.05(+0.22%) |
Jan 25, 2005 | 22.27 | 22.47 | 21.72 | 21.78 | 119,845 | -0.38(-1.70%) |
Jan 24, 2005 | 22.03 | 22.46 | 22.02 | 22.16 | 82,798 | +0.14(+0.64%) |
Jan 21, 2005 | 22.35 | 22.48 | 22.02 | 22.02 | 57,215 | -0.41(-1.85%) |
Jan 20, 2005 | 22.56 | 22.70 | 22.04 | 22.43 | 109,760 | +0.00(+0.00%) |
Jan 19, 2005 | 22.52 | 22.84 | 22.37 | 22.43 | 145,215 | -0.03(-0.13%) |
Jan 18, 2005 | 21.99 | 22.56 | 21.90 | 22.46 | 134,600 | +0.47(+2.14%) |
Jan 14, 2005 | 21.72 | 21.99 | 21.68 | 21.99 | 74,093 | +0.27(+1.26%) |
Jan 13, 2005 | 21.73 | 21.98 | 21.71 | 21.71 | 101,162 | -0.01(-0.04%) |
Jan 12, 2005 | 21.67 | 21.81 | 21.66 | 21.72 | 152,115 | +0.01(+0.04%) |
Jan 11, 2005 | 21.90 | 21.90 | 21.53 | 21.71 | 120,481 | -0.28(-1.29%) |
Jan 10, 2005 | 21.67 | 22.13 | 21.57 | 22.00 | 126,851 | +0.29(+1.35%) |
Jan 07, 2005 | 22.30 | 22.30 | 21.70 | 21.70 | 145,427 | -0.50(-2.25%) |
Jan 06, 2005 | 21.95 | 22.37 | 21.95 | 22.20 | 125,789 | -0.12(-0.55%) |
Jan 05, 2005 | 22.33 | 22.56 | 22.14 | 22.33 | 160,819 | -0.14(-0.63%) |
Jan 04, 2005 | 22.75 | 23.04 | 22.37 | 22.47 | 142,136 | -0.28(-1.24%) |
Jan 03, 2005 | 23.81 | 23.83 | 22.61 | 22.75 | 183,535 | -0.87(-3.67%) |
Dec 31, 2004 | 23.29 | 23.71 | 22.94 | 23.62 | 63,903 | +0.34(+1.46%) |
Dec 30, 2004 | 23.51 | 23.62 | 23.28 | 23.28 | 51,908 | +0.00(+0.00%) |
Dec 29, 2004 | 23.40 | 23.48 | 23.21 | 23.28 | 62,735 | -0.24(-1.00%) |
Dec 28, 2004 | 22.87 | 23.55 | 22.87 | 23.51 | 56,366 | +0.65(+2.84%) |
Dec 27, 2004 | 23.47 | 23.48 | 22.86 | 22.86 | 46,388 | -0.60(-2.57%) |
Dec 23, 2004 | 23.20 | 23.55 | 23.20 | 23.47 | 43,628 | +0.36(+1.55%) |
Dec 22, 2004 | 23.22 | 23.31 | 22.96 | 23.11 | 45,857 | +0.04(+0.16%) |
Dec 21, 2004 | 22.90 | 23.15 | 22.62 | 23.07 | 100,843 | +0.26(+1.16%) |
Dec 20, 2004 | 23.55 | 23.55 | 22.80 | 22.81 | 85,770 | -0.73(-3.08%) |
Dec 17, 2004 | 23.17 | 23.55 | 23.08 | 23.53 | 126,001 | +0.24(+1.05%) |
Dec 16, 2004 | 23.23 | 23.55 | 23.13 | 23.29 | 38,745 | -0.04(-0.16%) |
Dec 15, 2004 | 23.53 | 23.68 | 23.14 | 23.33 | 88,636 | -0.40(-1.67%) |
Dec 14, 2004 | 23.03 | 23.75 | 23.03 | 23.72 | 201,475 | +0.80(+3.49%) |
Dec 13, 2004 | 23.54 | 23.54 | 22.67 | 22.92 | 239,796 | -0.62(-2.64%) |
Dec 10, 2004 | 23.77 | 23.93 | 23.44 | 23.54 | 59,763 | -0.12(-0.52%) |
Dec 09, 2004 | 23.04 | 23.69 | 22.86 | 23.66 | 88,848 | +0.51(+2.20%) |
Dec 08, 2004 | 23.43 | 23.43 | 22.80 | 23.16 | 111,883 | -0.26(-1.13%) |
Dec 07, 2004 | 24.26 | 24.35 | 23.42 | 23.42 | 75,155 | -0.83(-3.42%) |
Dec 06, 2004 | 24.26 | 24.26 | 23.79 | 24.25 | 59,975 | -0.05(-0.19%) |
Dec 03, 2004 | 24.54 | 24.69 | 24.02 | 24.30 | 73,562 | -0.12(-0.50%) |
Dec 02, 2004 | 24.62 | 24.78 | 24.35 | 24.42 | 67,193 | +0.02(+0.08%) |