Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.04 | 19.34 | 18.00 | 18.64 | 271,778 | -0.26(-1.38%) |
Feb 25, 2005 | 18.20 | 19.45 | 17.75 | 18.90 | 197,822 | +0.78(+4.30%) |
Feb 24, 2005 | 18.05 | 18.40 | 17.62 | 18.12 | 128,127 | +0.16(+0.89%) |
Feb 23, 2005 | 17.71 | 18.47 | 17.39 | 17.96 | 283,929 | +0.20(+1.13%) |
Feb 22, 2005 | 18.36 | 18.36 | 17.50 | 17.76 | 106,194 | -0.49(-2.68%) |
Feb 18, 2005 | 17.92 | 18.66 | 17.62 | 18.25 | 132,653 | +0.21(+1.16%) |
Feb 17, 2005 | 18.35 | 18.60 | 17.90 | 18.04 | 250,214 | -0.52(-2.80%) |
Feb 16, 2005 | 19.25 | 19.25 | 18.13 | 18.56 | 267,691 | -0.44(-2.32%) |
Feb 15, 2005 | 20.10 | 20.10 | 18.81 | 19.00 | 262,025 | -1.00(-5.00%) |
Feb 14, 2005 | 19.50 | 20.24 | 19.32 | 20.00 | 164,249 | +0.37(+1.88%) |
Feb 11, 2005 | 19.00 | 19.88 | 19.00 | 19.63 | 306,630 | +0.67(+3.53%) |
Feb 10, 2005 | 18.92 | 19.10 | 17.29 | 18.96 | 650,490 | +0.13(+0.69%) |
Feb 09, 2005 | 18.87 | 19.50 | 18.72 | 18.83 | 235,936 | -0.24(-1.26%) |
Feb 08, 2005 | 19.62 | 19.62 | 18.55 | 19.07 | 316,514 | -0.45(-2.31%) |
Feb 07, 2005 | 19.40 | 19.61 | 19.23 | 19.52 | 169,309 | +0.22(+1.14%) |
Feb 04, 2005 | 19.15 | 19.50 | 18.91 | 19.30 | 190,428 | +0.15(+0.78%) |
Feb 03, 2005 | 19.35 | 19.35 | 18.80 | 19.15 | 139,560 | -0.06(-0.31%) |
Feb 02, 2005 | 19.42 | 19.60 | 18.92 | 19.21 | 105,898 | -0.09(-0.47%) |
Feb 01, 2005 | 19.27 | 20.00 | 19.14 | 19.30 | 355,486 | +0.11(+0.57%) |
Jan 31, 2005 | 19.20 | 19.60 | 18.61 | 19.19 | 207,566 | +0.12(+0.63%) |
Jan 28, 2005 | 19.00 | 19.50 | 18.82 | 19.07 | 155,442 | +0.10(+0.53%) |
Jan 27, 2005 | 19.37 | 19.88 | 18.81 | 18.97 | 359,896 | -0.43(-2.22%) |
Jan 26, 2005 | 19.38 | 20.48 | 19.14 | 19.40 | 576,786 | +0.26(+1.36%) |
Jan 25, 2005 | 19.73 | 19.85 | 18.43 | 19.14 | 976,863 | -0.82(-4.11%) |
Jan 24, 2005 | 20.21 | 20.30 | 19.75 | 19.96 | 254,673 | -0.10(-0.50%) |
Jan 21, 2005 | 20.81 | 20.99 | 19.98 | 20.06 | 475,988 | -0.74(-3.56%) |
Jan 20, 2005 | 22.83 | 22.83 | 19.93 | 20.80 | 1,102,760 | -1.37(-6.18%) |
Jan 19, 2005 | 21.88 | 22.24 | 21.37 | 22.17 | 209,051 | +0.50(+2.31%) |
Jan 18, 2005 | 21.75 | 21.97 | 20.78 | 21.67 | 279,967 | -0.10(-0.46%) |
Jan 14, 2005 | 22.37 | 24.21 | 21.00 | 21.77 | 828,141 | -0.75(-3.33%) |
Jan 13, 2005 | 23.25 | 23.43 | 22.51 | 22.52 | 259,481 | -0.47(-2.04%) |
Jan 12, 2005 | 22.96 | 23.18 | 22.83 | 22.99 | 258,976 | +0.00(+0.00%) |
Jan 11, 2005 | 23.75 | 23.80 | 22.85 | 22.99 | 348,535 | -0.75(-3.16%) |
Jan 10, 2005 | 24.66 | 24.99 | 23.73 | 23.74 | 298,788 | -0.40(-1.66%) |
Jan 07, 2005 | 24.00 | 24.41 | 23.73 | 24.14 | 228,917 | +0.25(+1.05%) |
Jan 06, 2005 | 23.46 | 24.00 | 23.10 | 23.89 | 297,688 | +0.70(+3.02%) |
Jan 05, 2005 | 23.00 | 23.57 | 22.90 | 23.19 | 274,554 | +0.39(+1.71%) |
Jan 04, 2005 | 23.75 | 23.75 | 22.35 | 22.80 | 316,677 | -0.64(-2.73%) |
Jan 03, 2005 | 24.58 | 24.58 | 22.85 | 23.44 | 284,111 | -0.98(-4.01%) |
Dec 31, 2004 | 23.80 | 24.49 | 23.51 | 24.42 | 187,300 | +0.59(+2.48%) |
Dec 30, 2004 | 24.49 | 24.69 | 23.80 | 23.83 | 340,100 | -0.49(-2.01%) |
Dec 29, 2004 | 24.50 | 24.77 | 24.29 | 24.32 | 83,400 | -0.23(-0.94%) |
Dec 28, 2004 | 24.40 | 25.04 | 24.35 | 24.55 | 162,300 | +0.17(+0.70%) |
Dec 27, 2004 | 24.25 | 24.59 | 24.16 | 24.38 | 104,500 | -0.22(-0.89%) |
Dec 23, 2004 | 24.79 | 25.41 | 24.40 | 24.60 | 137,900 | +0.08(+0.33%) |
Dec 22, 2004 | 24.54 | 24.94 | 24.30 | 24.52 | 122,000 | -0.11(-0.45%) |
Dec 21, 2004 | 24.63 | 25.12 | 24.41 | 24.63 | 96,100 | +0.09(+0.37%) |
Dec 20, 2004 | 24.29 | 24.80 | 24.29 | 24.54 | 112,000 | +0.19(+0.78%) |
Dec 17, 2004 | 24.43 | 24.88 | 24.23 | 24.35 | 225,400 | -0.33(-1.34%) |
Dec 16, 2004 | 24.61 | 25.05 | 24.35 | 24.68 | 203,000 | -0.07(-0.28%) |
Dec 15, 2004 | 25.63 | 25.68 | 24.62 | 24.75 | 193,700 | -0.70(-2.75%) |
Dec 14, 2004 | 25.57 | 25.99 | 24.95 | 25.45 | 172,800 | +0.02(+0.08%) |
Dec 13, 2004 | 24.29 | 25.44 | 24.29 | 25.43 | 92,800 | +0.69(+2.79%) |
Dec 10, 2004 | 24.31 | 24.84 | 23.91 | 24.74 | 257,200 | +0.57(+2.36%) |
Dec 09, 2004 | 23.55 | 24.33 | 22.85 | 24.17 | 418,100 | +0.68(+2.89%) |
Dec 08, 2004 | 22.81 | 24.16 | 22.40 | 23.49 | 531,700 | +0.53(+2.31%) |
Dec 07, 2004 | 23.67 | 24.00 | 22.92 | 22.96 | 160,200 | -0.91(-3.81%) |
Dec 06, 2004 | 25.23 | 25.24 | 23.76 | 23.87 | 230,000 | -0.98(-3.94%) |
Dec 03, 2004 | 24.81 | 25.62 | 24.67 | 24.85 | 254,200 | -0.19(-0.76%) |
Dec 02, 2004 | 25.66 | 25.75 | 24.81 | 25.04 | 271,900 | -0.30(-1.18%) |