Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.04 | 20.38 | 19.86 | 20.19 | 180,588 | -0.17(-0.84%) |
Feb 25, 2005 | 19.77 | 20.36 | 19.68 | 20.36 | 254,943 | +0.65(+3.30%) |
Feb 24, 2005 | 19.61 | 19.91 | 19.54 | 19.71 | 194,150 | +0.08(+0.42%) |
Feb 23, 2005 | 19.79 | 19.82 | 19.60 | 19.63 | 135,568 | -0.12(-0.61%) |
Feb 22, 2005 | 19.78 | 19.96 | 19.57 | 19.75 | 202,958 | -0.18(-0.90%) |
Feb 18, 2005 | 19.88 | 19.97 | 19.60 | 19.93 | 225,170 | +0.26(+1.33%) |
Feb 17, 2005 | 19.91 | 20.00 | 19.67 | 19.67 | 131,920 | -0.28(-1.42%) |
Feb 16, 2005 | 19.87 | 19.98 | 19.79 | 19.95 | 296,600 | +0.00(+0.00%) |
Feb 15, 2005 | 19.87 | 20.08 | 19.72 | 19.95 | 358,395 | -0.02(-0.11%) |
Feb 14, 2005 | 20.07 | 20.20 | 19.71 | 19.97 | 87,195 | -0.26(-1.29%) |
Feb 11, 2005 | 19.88 | 20.26 | 19.75 | 20.23 | 122,583 | +0.29(+1.46%) |
Feb 10, 2005 | 19.82 | 20.10 | 19.77 | 19.94 | 135,707 | +0.07(+0.34%) |
Feb 09, 2005 | 20.07 | 20.32 | 19.87 | 19.88 | 115,229 | -0.38(-1.88%) |
Feb 08, 2005 | 20.17 | 20.33 | 20.05 | 20.26 | 116,250 | +0.00(+0.00%) |
Feb 07, 2005 | 19.76 | 20.44 | 19.64 | 20.26 | 267,074 | +0.04(+0.22%) |
Feb 04, 2005 | 19.96 | 20.21 | 19.82 | 20.21 | 121,711 | +0.25(+1.24%) |
Feb 03, 2005 | 20.23 | 20.30 | 19.74 | 19.96 | 250,084 | -0.37(-1.84%) |
Feb 02, 2005 | 20.56 | 20.65 | 20.23 | 20.34 | 243,636 | -0.36(-1.73%) |
Feb 01, 2005 | 20.64 | 20.90 | 20.63 | 20.70 | 357,099 | -0.12(-0.57%) |
Jan 31, 2005 | 20.70 | 20.91 | 20.47 | 20.82 | 314,432 | +0.30(+1.46%) |
Jan 28, 2005 | 20.08 | 20.55 | 19.85 | 20.52 | 460,488 | -0.23(-1.12%) |
Jan 27, 2005 | 20.47 | 21.12 | 20.11 | 20.75 | 290,878 | +0.19(+0.95%) |
Jan 26, 2005 | 20.29 | 20.56 | 20.08 | 20.56 | 106,434 | +0.36(+1.78%) |
Jan 25, 2005 | 20.19 | 20.56 | 20.12 | 20.20 | 72,283 | -0.04(-0.18%) |
Jan 24, 2005 | 20.41 | 20.55 | 20.20 | 20.23 | 157,198 | -0.10(-0.48%) |
Jan 21, 2005 | 20.01 | 20.56 | 20.01 | 20.33 | 175,668 | +0.25(+1.27%) |
Jan 20, 2005 | 19.97 | 20.48 | 19.79 | 20.08 | 138,534 | +0.00(+0.00%) |
Jan 19, 2005 | 19.99 | 20.38 | 19.73 | 20.08 | 134,692 | -0.21(-1.03%) |
Jan 18, 2005 | 19.82 | 20.44 | 19.75 | 20.29 | 156,088 | +0.35(+1.76%) |
Jan 14, 2005 | 19.98 | 19.98 | 19.72 | 19.94 | 131,053 | +0.19(+0.95%) |
Jan 13, 2005 | 20.12 | 20.15 | 19.64 | 19.75 | 293,026 | -0.22(-1.09%) |
Jan 12, 2005 | 19.95 | 20.00 | 19.65 | 19.96 | 146,173 | +0.14(+0.72%) |
Jan 11, 2005 | 20.15 | 20.15 | 19.79 | 19.82 | 438,685 | -0.22(-1.08%) |
Jan 10, 2005 | 19.88 | 20.22 | 19.88 | 20.04 | 125,132 | +0.13(+0.68%) |
Jan 07, 2005 | 20.38 | 20.38 | 19.90 | 19.91 | 211,803 | -0.30(-1.48%) |
Jan 06, 2005 | 20.19 | 20.55 | 20.19 | 20.20 | 229,614 | -0.07(-0.33%) |
Jan 05, 2005 | 20.75 | 20.85 | 20.20 | 20.27 | 586,310 | -0.59(-2.83%) |
Jan 04, 2005 | 20.70 | 21.06 | 20.64 | 20.86 | 613,111 | -0.26(-1.24%) |
Jan 03, 2005 | 20.94 | 21.45 | 20.84 | 21.12 | 507,531 | +0.06(+0.28%) |
Dec 31, 2004 | 21.31 | 21.31 | 20.94 | 21.06 | 141,757 | -0.24(-1.12%) |
Dec 30, 2004 | 21.03 | 21.31 | 21.03 | 21.30 | 88,264 | +0.16(+0.78%) |
Dec 29, 2004 | 21.30 | 21.31 | 21.00 | 21.14 | 114,877 | -0.02(-0.11%) |
Dec 28, 2004 | 21.19 | 21.19 | 20.90 | 21.16 | 128,518 | +0.16(+0.75%) |
Dec 27, 2004 | 21.22 | 21.30 | 20.91 | 21.00 | 145,636 | -0.16(-0.78%) |
Dec 23, 2004 | 21.01 | 21.26 | 20.87 | 21.17 | 250,082 | +0.19(+0.93%) |
Dec 22, 2004 | 20.95 | 21.09 | 20.89 | 20.97 | 269,206 | +0.04(+0.21%) |
Dec 21, 2004 | 20.71 | 20.94 | 20.69 | 20.93 | 509,258 | +0.43(+2.08%) |
Dec 20, 2004 | 20.47 | 20.86 | 20.47 | 20.50 | 85,188 | -0.16(-0.76%) |
Dec 17, 2004 | 20.59 | 20.71 | 20.23 | 20.66 | 228,952 | +0.17(+0.84%) |
Dec 16, 2004 | 20.30 | 20.60 | 20.13 | 20.49 | 64,058 | -0.03(-0.15%) |
Dec 15, 2004 | 20.20 | 20.71 | 20.20 | 20.52 | 118,220 | +0.05(+0.26%) |
Dec 14, 2004 | 19.82 | 20.61 | 19.82 | 20.47 | 134,134 | +0.45(+2.24%) |
Dec 13, 2004 | 19.92 | 20.12 | 19.68 | 20.02 | 255,164 | +0.19(+0.94%) |
Dec 10, 2004 | 19.71 | 19.88 | 19.60 | 19.83 | 294,080 | -0.02(-0.11%) |
Dec 09, 2004 | 19.85 | 19.97 | 19.73 | 19.85 | 144,967 | -0.04(-0.23%) |
Dec 08, 2004 | 19.77 | 20.08 | 19.73 | 19.90 | 293,679 | +0.13(+0.64%) |
Dec 07, 2004 | 20.56 | 20.62 | 19.76 | 19.77 | 127,983 | -0.58(-2.83%) |
Dec 06, 2004 | 20.52 | 20.73 | 20.26 | 20.35 | 118,621 | -0.28(-1.34%) |
Dec 03, 2004 | 20.53 | 20.75 | 20.36 | 20.62 | 53,092 | -0.14(-0.68%) |
Dec 02, 2004 | 20.72 | 20.94 | 20.46 | 20.77 | 110,062 | -0.12(-0.57%) |