Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.01 | 19.15 | 18.83 | 18.92 | 218,100 | -0.16(-0.81%) |
Feb 25, 2005 | 18.85 | 19.11 | 18.74 | 19.08 | 186,319 | +0.31(+1.63%) |
Feb 24, 2005 | 18.56 | 18.88 | 18.32 | 18.77 | 195,168 | +0.34(+1.84%) |
Feb 23, 2005 | 18.47 | 18.65 | 18.29 | 18.43 | 177,925 | +0.12(+0.67%) |
Feb 22, 2005 | 18.80 | 18.85 | 18.29 | 18.31 | 291,158 | -0.56(-2.94%) |
Feb 18, 2005 | 19.01 | 19.01 | 18.79 | 18.86 | 108,527 | -0.03(-0.15%) |
Feb 17, 2005 | 19.21 | 19.33 | 18.88 | 18.89 | 159,626 | -0.32(-1.68%) |
Feb 16, 2005 | 19.24 | 19.46 | 19.17 | 19.21 | 167,011 | -0.15(-0.77%) |
Feb 15, 2005 | 19.32 | 19.61 | 19.21 | 19.36 | 221,043 | -0.01(-0.06%) |
Feb 14, 2005 | 19.58 | 19.58 | 19.26 | 19.38 | 166,290 | -0.17(-0.85%) |
Feb 11, 2005 | 19.37 | 19.56 | 19.05 | 19.54 | 194,495 | +0.10(+0.51%) |
Feb 10, 2005 | 19.43 | 19.65 | 19.39 | 19.44 | 171,622 | -0.01(-0.03%) |
Feb 09, 2005 | 20.00 | 20.10 | 19.40 | 19.45 | 352,451 | -0.60(-2.99%) |
Feb 08, 2005 | 19.91 | 20.20 | 19.87 | 20.05 | 147,476 | +0.08(+0.39%) |
Feb 07, 2005 | 19.93 | 20.00 | 19.66 | 19.97 | 180,005 | +0.12(+0.62%) |
Feb 04, 2005 | 19.45 | 19.87 | 19.45 | 19.85 | 144,246 | +0.29(+1.51%) |
Feb 03, 2005 | 19.60 | 19.60 | 19.35 | 19.55 | 237,516 | -0.02(-0.09%) |
Feb 02, 2005 | 19.29 | 19.58 | 19.16 | 19.57 | 312,603 | +0.23(+1.21%) |
Feb 01, 2005 | 19.14 | 19.34 | 19.02 | 19.34 | 219,291 | +0.41(+2.14%) |
Jan 31, 2005 | 18.87 | 19.39 | 18.87 | 18.93 | 523,978 | +0.07(+0.35%) |
Jan 28, 2005 | 18.91 | 19.08 | 18.79 | 18.86 | 162,360 | -0.11(-0.56%) |
Jan 27, 2005 | 19.14 | 19.15 | 18.91 | 18.97 | 187,432 | -0.16(-0.81%) |
Jan 26, 2005 | 18.86 | 19.13 | 18.72 | 19.13 | 232,148 | +0.42(+2.23%) |
Jan 25, 2005 | 18.89 | 19.02 | 18.68 | 18.71 | 193,338 | -0.15(-0.79%) |
Jan 24, 2005 | 18.85 | 18.96 | 18.74 | 18.86 | 133,379 | +0.01(+0.06%) |
Jan 21, 2005 | 18.89 | 19.06 | 18.78 | 18.85 | 216,191 | -0.07(-0.38%) |
Jan 20, 2005 | 18.85 | 19.00 | 18.77 | 18.92 | 188,929 | -0.05(-0.28%) |
Jan 19, 2005 | 19.24 | 19.33 | 18.85 | 18.97 | 277,558 | -0.26(-1.34%) |
Jan 18, 2005 | 19.00 | 19.28 | 18.92 | 19.23 | 324,279 | +0.22(+1.17%) |
Jan 14, 2005 | 19.11 | 19.20 | 18.95 | 19.01 | 222,791 | -0.09(-0.45%) |
Jan 13, 2005 | 19.44 | 19.54 | 18.99 | 19.09 | 241,997 | -0.42(-2.15%) |
Jan 12, 2005 | 20.04 | 20.04 | 19.49 | 19.51 | 264,854 | -0.41(-2.06%) |
Jan 11, 2005 | 19.98 | 20.10 | 19.52 | 19.92 | 432,674 | -0.12(-0.58%) |
Jan 10, 2005 | 19.85 | 20.29 | 19.85 | 20.04 | 169,657 | +0.15(+0.75%) |
Jan 07, 2005 | 20.37 | 20.46 | 19.87 | 19.89 | 200,343 | -0.31(-1.51%) |
Jan 06, 2005 | 20.34 | 20.67 | 20.20 | 20.20 | 152,920 | -0.14(-0.71%) |
Jan 05, 2005 | 20.64 | 20.90 | 20.25 | 20.34 | 205,462 | -0.42(-2.03%) |
Jan 04, 2005 | 21.06 | 21.06 | 20.65 | 20.76 | 194,194 | -0.26(-1.22%) |
Jan 03, 2005 | 21.21 | 21.44 | 20.66 | 21.02 | 306,794 | -0.16(-0.76%) |
Dec 31, 2004 | 21.37 | 21.40 | 21.02 | 21.18 | 114,560 | +0.01(+0.05%) |
Dec 30, 2004 | 21.17 | 21.39 | 21.17 | 21.17 | 63,944 | -0.12(-0.57%) |
Dec 29, 2004 | 21.47 | 21.47 | 21.17 | 21.29 | 72,050 | -0.11(-0.52%) |
Dec 28, 2004 | 20.77 | 21.46 | 20.77 | 21.40 | 103,932 | +0.54(+2.58%) |
Dec 27, 2004 | 21.34 | 21.35 | 20.82 | 20.86 | 92,945 | -0.32(-1.49%) |
Dec 23, 2004 | 21.15 | 21.33 | 21.11 | 21.18 | 78,535 | -0.03(-0.13%) |
Dec 22, 2004 | 20.99 | 21.23 | 20.97 | 21.21 | 94,386 | +0.16(+0.76%) |
Dec 21, 2004 | 20.82 | 21.18 | 20.67 | 21.05 | 117,622 | +0.25(+1.20%) |
Dec 20, 2004 | 20.65 | 21.17 | 20.65 | 20.80 | 170,219 | +0.03(+0.13%) |
Dec 17, 2004 | 21.16 | 21.16 | 20.60 | 20.77 | 1,182,889 | -0.38(-1.81%) |
Dec 16, 2004 | 21.52 | 21.65 | 21.15 | 21.15 | 139,958 | -0.50(-2.31%) |
Dec 15, 2004 | 21.48 | 21.73 | 21.43 | 21.65 | 136,896 | +0.12(+0.54%) |
Dec 14, 2004 | 21.42 | 21.71 | 21.42 | 21.53 | 121,225 | +0.02(+0.08%) |
Dec 13, 2004 | 21.29 | 21.53 | 21.11 | 21.52 | 110,777 | +0.24(+1.12%) |
Dec 10, 2004 | 20.97 | 21.28 | 20.83 | 21.28 | 127,709 | +0.19(+0.89%) |
Dec 09, 2004 | 20.89 | 21.10 | 20.63 | 21.09 | 134,914 | +0.09(+0.45%) |
Dec 08, 2004 | 20.90 | 21.02 | 20.72 | 21.00 | 142,119 | +0.19(+0.93%) |
Dec 07, 2004 | 21.40 | 21.46 | 20.73 | 20.80 | 134,374 | -0.69(-3.20%) |
Dec 06, 2004 | 21.39 | 21.57 | 21.37 | 21.49 | 129,690 | -0.05(-0.23%) |
Dec 03, 2004 | 21.66 | 21.67 | 21.44 | 21.54 | 139,237 | -0.19(-0.89%) |
Dec 02, 2004 | 21.70 | 21.85 | 21.63 | 21.73 | 156,709 | -0.02(-0.08%) |