Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.85 | 21.91 | 20.95 | 21.23 | 213,727 | -0.70(-3.20%) |
Feb 25, 2005 | 21.68 | 21.94 | 21.40 | 21.93 | 171,232 | +0.17(+0.77%) |
Feb 24, 2005 | 20.82 | 21.90 | 20.82 | 21.76 | 245,942 | +1.02(+4.92%) |
Feb 23, 2005 | 20.73 | 20.96 | 20.62 | 20.74 | 200,941 | +0.13(+0.62%) |
Feb 22, 2005 | 21.20 | 21.22 | 20.56 | 20.61 | 236,416 | -0.78(-3.65%) |
Feb 18, 2005 | 21.67 | 21.83 | 21.30 | 21.40 | 201,191 | -0.12(-0.56%) |
Feb 17, 2005 | 21.22 | 22.46 | 20.83 | 21.52 | 826,704 | +1.08(+5.31%) |
Feb 16, 2005 | 20.20 | 20.46 | 20.05 | 20.43 | 267,253 | +0.12(+0.59%) |
Feb 15, 2005 | 20.73 | 20.89 | 20.22 | 20.31 | 193,670 | -0.43(-2.08%) |
Feb 14, 2005 | 20.85 | 20.92 | 20.60 | 20.74 | 110,436 | -0.22(-1.07%) |
Feb 11, 2005 | 20.66 | 20.99 | 20.34 | 20.96 | 107,803 | +0.22(+1.08%) |
Feb 10, 2005 | 20.77 | 20.96 | 20.65 | 20.74 | 121,592 | -0.02(-0.12%) |
Feb 09, 2005 | 21.05 | 21.18 | 20.74 | 20.77 | 212,348 | -0.26(-1.21%) |
Feb 08, 2005 | 20.74 | 21.20 | 20.74 | 21.02 | 179,255 | +0.33(+1.58%) |
Feb 07, 2005 | 20.57 | 20.86 | 20.49 | 20.69 | 91,883 | +0.05(+0.23%) |
Feb 04, 2005 | 20.06 | 20.69 | 20.06 | 20.65 | 163,335 | +0.46(+2.29%) |
Feb 03, 2005 | 20.06 | 20.23 | 19.92 | 20.18 | 215,106 | +0.08(+0.40%) |
Feb 02, 2005 | 20.20 | 20.22 | 19.99 | 20.10 | 193,294 | -0.16(-0.79%) |
Feb 01, 2005 | 19.82 | 20.31 | 19.82 | 20.26 | 357,758 | +0.40(+2.01%) |
Jan 31, 2005 | 19.62 | 19.98 | 19.60 | 19.86 | 269,634 | +0.28(+1.43%) |
Jan 28, 2005 | 19.54 | 19.74 | 19.46 | 19.58 | 138,389 | +0.05(+0.25%) |
Jan 27, 2005 | 19.67 | 19.70 | 19.46 | 19.54 | 155,061 | -0.24(-1.21%) |
Jan 26, 2005 | 19.48 | 19.82 | 19.38 | 19.78 | 223,755 | +0.38(+1.97%) |
Jan 25, 2005 | 19.39 | 19.51 | 19.15 | 19.39 | 346,225 | +0.07(+0.37%) |
Jan 24, 2005 | 19.74 | 19.84 | 19.27 | 19.32 | 98,402 | -0.46(-2.34%) |
Jan 21, 2005 | 20.06 | 20.23 | 19.71 | 19.78 | 87,621 | -0.34(-1.67%) |
Jan 20, 2005 | 20.46 | 20.46 | 20.04 | 20.12 | 179,505 | -0.49(-2.40%) |
Jan 19, 2005 | 20.34 | 20.66 | 20.26 | 20.61 | 193,545 | +0.21(+1.02%) |
Jan 18, 2005 | 20.38 | 20.61 | 20.20 | 20.41 | 126,356 | -0.11(-0.54%) |
Jan 14, 2005 | 19.80 | 20.54 | 19.62 | 20.52 | 242,307 | +0.79(+4.00%) |
Jan 13, 2005 | 20.07 | 20.12 | 19.55 | 19.73 | 265,372 | -0.40(-1.98%) |
Jan 12, 2005 | 19.80 | 20.14 | 19.55 | 20.13 | 162,081 | +0.36(+1.82%) |
Jan 11, 2005 | 19.77 | 19.94 | 19.31 | 19.77 | 279,412 | +0.00(+0.00%) |
Jan 10, 2005 | 19.50 | 20.02 | 19.48 | 19.77 | 206,080 | +0.13(+0.65%) |
Jan 07, 2005 | 20.13 | 20.21 | 19.54 | 19.64 | 130,492 | -0.49(-2.42%) |
Jan 06, 2005 | 19.79 | 20.22 | 19.62 | 20.13 | 284,426 | +0.30(+1.49%) |
Jan 05, 2005 | 20.13 | 20.27 | 19.74 | 19.83 | 296,209 | -0.41(-2.05%) |
Jan 04, 2005 | 21.05 | 21.13 | 20.17 | 20.25 | 242,558 | -0.59(-2.83%) |
Jan 03, 2005 | 21.38 | 21.54 | 20.64 | 20.84 | 217,738 | -0.38(-1.80%) |
Dec 31, 2004 | 21.45 | 21.45 | 21.16 | 21.22 | 126,481 | -0.30(-1.41%) |
Dec 30, 2004 | 21.52 | 21.57 | 21.32 | 21.52 | 99,029 | +0.06(+0.30%) |
Dec 29, 2004 | 21.41 | 21.71 | 21.28 | 21.46 | 160,702 | -0.06(-0.26%) |
Dec 28, 2004 | 21.10 | 21.85 | 21.08 | 21.52 | 110,436 | +0.44(+2.08%) |
Dec 27, 2004 | 21.40 | 21.48 | 20.78 | 21.08 | 169,352 | -0.36(-1.67%) |
Dec 23, 2004 | 21.62 | 21.70 | 21.20 | 21.44 | 184,770 | -0.30(-1.36%) |
Dec 22, 2004 | 21.44 | 21.84 | 21.33 | 21.73 | 148,919 | +0.30(+1.38%) |
Dec 21, 2004 | 21.20 | 21.48 | 21.11 | 21.44 | 108,305 | +0.42(+2.01%) |
Dec 20, 2004 | 21.24 | 21.42 | 20.90 | 21.01 | 208,587 | -0.26(-1.20%) |
Dec 17, 2004 | 21.41 | 21.50 | 21.06 | 21.27 | 341,712 | -0.22(-1.04%) |
Dec 16, 2004 | 22.14 | 22.14 | 21.36 | 21.49 | 241,931 | -0.74(-3.34%) |
Dec 15, 2004 | 21.82 | 22.26 | 21.70 | 22.23 | 169,101 | +0.32(+1.46%) |
Dec 14, 2004 | 21.54 | 21.92 | 21.46 | 21.91 | 206,707 | +0.31(+1.44%) |
Dec 13, 2004 | 21.99 | 22.04 | 21.48 | 21.60 | 128,110 | -0.45(-2.06%) |
Dec 10, 2004 | 21.17 | 22.10 | 21.08 | 22.06 | 307,992 | +0.85(+3.99%) |
Dec 09, 2004 | 21.02 | 21.33 | 21.02 | 21.21 | 189,283 | +0.07(+0.34%) |
Dec 08, 2004 | 21.10 | 21.32 | 20.92 | 21.14 | 343,091 | +0.14(+0.68%) |
Dec 07, 2004 | 21.18 | 21.25 | 20.98 | 21.00 | 222,376 | -0.07(-0.34%) |
Dec 06, 2004 | 21.12 | 21.31 | 20.93 | 21.07 | 413,790 | -0.04(-0.19%) |
Dec 03, 2004 | 21.19 | 21.33 | 21.05 | 21.11 | 253,338 | +0.00(+0.00%) |
Dec 02, 2004 | 20.98 | 21.26 | 20.95 | 21.11 | 205,955 | +0.12(+0.57%) |