Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.51 | 20.56 | 20.15 | 20.33 | 727,192 | -0.14(-0.70%) |
Feb 25, 2005 | 20.13 | 20.47 | 20.10 | 20.47 | 495,320 | +0.45(+2.27%) |
Feb 24, 2005 | 19.81 | 20.07 | 19.81 | 20.02 | 182,194 | +0.23(+1.15%) |
Feb 23, 2005 | 19.77 | 19.87 | 19.72 | 19.79 | 193,821 | +0.07(+0.35%) |
Feb 22, 2005 | 19.87 | 19.91 | 19.72 | 19.72 | 325,149 | -0.11(-0.53%) |
Feb 18, 2005 | 19.99 | 20.01 | 19.83 | 19.83 | 264,109 | -0.04(-0.19%) |
Feb 17, 2005 | 19.96 | 19.98 | 19.83 | 19.87 | 200,559 | -0.11(-0.53%) |
Feb 16, 2005 | 20.00 | 20.00 | 19.83 | 19.97 | 196,595 | -0.04(-0.19%) |
Feb 15, 2005 | 19.85 | 20.01 | 19.83 | 20.01 | 271,508 | +0.06(+0.30%) |
Feb 14, 2005 | 20.04 | 20.13 | 19.91 | 19.95 | 274,414 | -0.19(-0.94%) |
Feb 11, 2005 | 20.03 | 20.17 | 19.94 | 20.14 | 756,919 | +0.11(+0.53%) |
Feb 10, 2005 | 19.99 | 20.07 | 19.89 | 20.03 | 600,092 | +0.11(+0.57%) |
Feb 09, 2005 | 19.56 | 19.93 | 19.56 | 19.92 | 271,111 | +0.39(+1.98%) |
Feb 08, 2005 | 19.87 | 19.87 | 19.50 | 19.54 | 578,424 | -0.14(-0.69%) |
Feb 07, 2005 | 19.55 | 19.71 | 19.45 | 19.67 | 431,506 | +0.02(+0.12%) |
Feb 04, 2005 | 19.57 | 19.87 | 19.49 | 19.65 | 554,246 | +0.17(+0.89%) |
Feb 03, 2005 | 19.41 | 19.50 | 19.26 | 19.47 | 310,219 | +0.03(+0.16%) |
Feb 02, 2005 | 19.44 | 19.52 | 19.40 | 19.44 | 509,457 | +0.08(+0.43%) |
Feb 01, 2005 | 19.03 | 19.38 | 19.02 | 19.36 | 734,855 | +0.37(+1.95%) |
Jan 31, 2005 | 18.85 | 19.11 | 18.82 | 18.99 | 628,498 | +0.26(+1.41%) |
Jan 28, 2005 | 18.54 | 18.76 | 18.48 | 18.73 | 428,731 | +0.02(+0.08%) |
Jan 27, 2005 | 18.64 | 18.78 | 18.57 | 18.71 | 273,621 | -0.01(-0.04%) |
Jan 26, 2005 | 18.43 | 18.73 | 18.43 | 18.72 | 409,970 | +0.39(+2.15%) |
Jan 25, 2005 | 18.28 | 18.41 | 18.23 | 18.32 | 531,389 | +0.14(+0.75%) |
Jan 24, 2005 | 18.22 | 18.33 | 18.10 | 18.19 | 437,583 | +0.09(+0.50%) |
Jan 21, 2005 | 18.26 | 18.32 | 18.09 | 18.10 | 316,296 | -0.05(-0.29%) |
Jan 20, 2005 | 18.73 | 18.73 | 18.15 | 18.15 | 910,179 | -0.51(-2.76%) |
Jan 19, 2005 | 18.84 | 18.96 | 18.66 | 18.66 | 942,284 | +0.02(+0.12%) |
Jan 18, 2005 | 18.35 | 18.70 | 18.35 | 18.64 | 547,772 | +0.28(+1.52%) |
Jan 14, 2005 | 18.13 | 18.38 | 18.02 | 18.36 | 458,326 | +0.46(+2.58%) |
Jan 13, 2005 | 17.94 | 18.17 | 17.60 | 17.90 | 294,364 | -0.03(-0.17%) |
Jan 12, 2005 | 17.82 | 17.95 | 17.64 | 17.93 | 321,713 | +0.22(+1.24%) |
Jan 11, 2005 | 18.05 | 18.05 | 17.69 | 17.71 | 445,114 | -0.23(-1.27%) |
Jan 10, 2005 | 18.02 | 18.14 | 17.93 | 17.94 | 185,101 | -0.08(-0.46%) |
Jan 07, 2005 | 18.21 | 18.21 | 17.93 | 18.02 | 458,458 | -0.07(-0.38%) |
Jan 06, 2005 | 18.07 | 18.11 | 17.64 | 18.09 | 530,464 | -0.02(-0.13%) |
Jan 05, 2005 | 18.24 | 18.34 | 18.01 | 18.11 | 425,164 | -0.17(-0.95%) |
Jan 04, 2005 | 18.94 | 18.96 | 18.22 | 18.29 | 906,876 | -0.64(-3.36%) |
Jan 03, 2005 | 18.94 | 19.10 | 18.87 | 18.92 | 560,588 | -0.14(-0.71%) |
Dec 31, 2004 | 19.07 | 19.07 | 18.92 | 19.06 | 269,922 | +0.00(+0.00%) |
Dec 30, 2004 | 18.98 | 19.06 | 18.92 | 19.06 | 162,772 | +0.14(+0.72%) |
Dec 29, 2004 | 18.76 | 18.92 | 18.73 | 18.92 | 225,397 | +0.10(+0.52%) |
Dec 28, 2004 | 18.85 | 18.85 | 18.73 | 18.82 | 236,628 | +0.01(+0.04%) |
Dec 27, 2004 | 18.68 | 18.82 | 18.68 | 18.82 | 296,875 | +0.08(+0.44%) |
Dec 23, 2004 | 18.70 | 18.79 | 18.66 | 18.73 | 209,279 | -0.14(-0.76%) |
Dec 22, 2004 | 18.62 | 18.88 | 18.62 | 18.88 | 672,494 | +0.25(+1.34%) |
Dec 21, 2004 | 18.39 | 18.63 | 18.37 | 18.63 | 269,526 | +0.20(+1.07%) |
Dec 20, 2004 | 18.40 | 18.46 | 18.35 | 18.43 | 123,797 | +0.17(+0.95%) |
Dec 17, 2004 | 18.25 | 18.31 | 18.17 | 18.26 | 119,172 | +0.08(+0.46%) |
Dec 16, 2004 | 18.31 | 18.31 | 18.10 | 18.17 | 427,938 | -0.14(-0.79%) |
Dec 15, 2004 | 18.15 | 18.34 | 18.15 | 18.32 | 403,760 | +0.15(+0.83%) |
Dec 14, 2004 | 17.86 | 18.17 | 17.82 | 18.17 | 200,955 | +0.32(+1.78%) |
Dec 13, 2004 | 17.79 | 17.86 | 17.70 | 17.85 | 168,718 | +0.23(+1.33%) |
Dec 10, 2004 | 17.42 | 17.64 | 17.42 | 17.61 | 82,179 | +0.02(+0.13%) |
Dec 09, 2004 | 17.52 | 17.59 | 17.29 | 17.59 | 966,330 | +0.03(+0.17%) |
Dec 08, 2004 | 17.71 | 17.71 | 17.43 | 17.56 | 204,919 | -0.09(-0.51%) |
Dec 07, 2004 | 17.90 | 17.92 | 17.60 | 17.65 | 267,676 | -0.17(-0.98%) |
Dec 06, 2004 | 17.85 | 17.85 | 17.73 | 17.82 | 284,323 | -0.07(-0.38%) |
Dec 03, 2004 | 17.80 | 17.89 | 17.73 | 17.89 | 499,548 | +0.12(+0.68%) |
Dec 02, 2004 | 18.01 | 18.10 | 17.73 | 17.77 | 143,350 | -0.17(-0.93%) |