Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.06 | 19.31 | 18.95 | 19.00 | 497,900 | -0.12(-0.63%) |
Feb 25, 2005 | 19.00 | 19.24 | 19.00 | 19.12 | 349,400 | +0.00(+0.00%) |
Feb 24, 2005 | 19.10 | 19.24 | 18.96 | 19.12 | 321,100 | +0.02(+0.10%) |
Feb 23, 2005 | 19.04 | 19.35 | 19.03 | 19.10 | 217,700 | +0.06(+0.32%) |
Feb 22, 2005 | 19.08 | 19.34 | 18.97 | 19.04 | 300,500 | -0.11(-0.57%) |
Feb 18, 2005 | 19.00 | 19.25 | 19.00 | 19.15 | 210,900 | +0.00(+0.00%) |
Feb 17, 2005 | 19.25 | 19.44 | 19.05 | 19.15 | 470,600 | +0.06(+0.31%) |
Feb 16, 2005 | 19.13 | 19.22 | 18.92 | 19.09 | 228,000 | -0.04(-0.21%) |
Feb 15, 2005 | 18.95 | 19.21 | 18.91 | 19.13 | 233,300 | +0.14(+0.74%) |
Feb 14, 2005 | 19.07 | 19.13 | 18.90 | 18.99 | 229,400 | -0.17(-0.89%) |
Feb 11, 2005 | 18.90 | 19.35 | 18.85 | 19.16 | 236,300 | +0.30(+1.59%) |
Feb 10, 2005 | 18.78 | 19.04 | 18.72 | 18.86 | 217,500 | -0.09(-0.47%) |
Feb 09, 2005 | 19.14 | 19.28 | 18.82 | 18.95 | 264,700 | -0.29(-1.51%) |
Feb 08, 2005 | 18.99 | 19.30 | 18.91 | 19.24 | 383,500 | +0.30(+1.58%) |
Feb 07, 2005 | 18.93 | 19.00 | 18.78 | 18.94 | 222,000 | +0.01(+0.05%) |
Feb 04, 2005 | 18.62 | 18.93 | 18.57 | 18.93 | 331,500 | +0.31(+1.66%) |
Feb 03, 2005 | 18.58 | 18.66 | 18.43 | 18.62 | 309,300 | +0.03(+0.16%) |
Feb 02, 2005 | 18.24 | 18.59 | 18.15 | 18.59 | 518,300 | +0.36(+1.97%) |
Feb 01, 2005 | 18.50 | 18.50 | 17.01 | 18.23 | 1,755,300 | -1.14(-5.89%) |
Jan 31, 2005 | 18.98 | 19.41 | 18.93 | 19.37 | 254,700 | +0.43(+2.27%) |
Jan 28, 2005 | 19.16 | 19.38 | 18.85 | 18.94 | 263,100 | -0.10(-0.53%) |
Jan 27, 2005 | 19.12 | 19.18 | 18.82 | 19.04 | 397,700 | +0.04(+0.21%) |
Jan 26, 2005 | 18.90 | 19.16 | 18.85 | 19.00 | 335,000 | +0.07(+0.37%) |
Jan 25, 2005 | 19.25 | 19.35 | 18.89 | 18.93 | 257,400 | -0.25(-1.30%) |
Jan 24, 2005 | 19.50 | 19.63 | 19.15 | 19.18 | 226,000 | -0.22(-1.13%) |
Jan 21, 2005 | 19.59 | 19.72 | 19.37 | 19.40 | 92,300 | -0.24(-1.22%) |
Jan 20, 2005 | 19.65 | 19.80 | 19.50 | 19.64 | 145,500 | -0.16(-0.81%) |
Jan 19, 2005 | 19.85 | 20.03 | 19.77 | 19.80 | 109,300 | +0.00(+0.00%) |
Jan 18, 2005 | 19.43 | 19.85 | 19.00 | 19.80 | 88,200 | +0.17(+0.87%) |
Jan 14, 2005 | 19.55 | 19.65 | 19.42 | 19.63 | 138,000 | +0.19(+0.98%) |
Jan 13, 2005 | 19.72 | 19.73 | 19.36 | 19.44 | 228,700 | -0.28(-1.42%) |
Jan 12, 2005 | 19.98 | 20.10 | 19.64 | 19.72 | 466,600 | -0.26(-1.30%) |
Jan 11, 2005 | 20.05 | 20.09 | 19.79 | 19.98 | 244,000 | -0.22(-1.09%) |
Jan 10, 2005 | 20.20 | 20.56 | 20.02 | 20.20 | 231,800 | -0.05(-0.25%) |
Jan 07, 2005 | 20.55 | 20.68 | 20.25 | 20.25 | 194,700 | -0.30(-1.46%) |
Jan 06, 2005 | 20.60 | 20.78 | 20.48 | 20.55 | 118,200 | -0.10(-0.48%) |
Jan 05, 2005 | 21.00 | 21.00 | 20.59 | 20.65 | 304,800 | -0.53(-2.50%) |
Jan 04, 2005 | 21.60 | 21.71 | 21.18 | 21.18 | 349,500 | -0.52(-2.40%) |
Jan 03, 2005 | 21.09 | 21.95 | 21.09 | 21.70 | 408,900 | +0.63(+2.99%) |
Dec 31, 2004 | 20.83 | 21.20 | 20.75 | 21.07 | 261,500 | +0.11(+0.52%) |
Dec 30, 2004 | 20.86 | 21.06 | 20.80 | 20.96 | 82,700 | -0.03(-0.14%) |
Dec 29, 2004 | 20.80 | 21.05 | 20.74 | 20.99 | 125,900 | +0.03(+0.14%) |
Dec 28, 2004 | 20.69 | 20.96 | 20.55 | 20.96 | 128,900 | +0.27(+1.30%) |
Dec 27, 2004 | 20.78 | 20.90 | 20.42 | 20.69 | 86,000 | -0.17(-0.81%) |
Dec 23, 2004 | 20.59 | 21.23 | 20.55 | 20.86 | 134,500 | +0.12(+0.58%) |
Dec 22, 2004 | 20.45 | 20.86 | 20.41 | 20.74 | 116,400 | -0.05(-0.24%) |
Dec 21, 2004 | 20.88 | 21.00 | 20.63 | 20.79 | 143,500 | -0.01(-0.05%) |
Dec 20, 2004 | 20.92 | 21.08 | 20.42 | 20.80 | 183,600 | -0.12(-0.57%) |
Dec 17, 2004 | 20.99 | 21.01 | 20.60 | 20.92 | 121,300 | -0.02(-0.10%) |
Dec 16, 2004 | 21.24 | 21.24 | 20.55 | 20.94 | 157,100 | -0.30(-1.41%) |
Dec 15, 2004 | 21.20 | 21.30 | 20.83 | 21.24 | 130,800 | +0.09(+0.43%) |
Dec 14, 2004 | 20.85 | 21.20 | 20.82 | 21.15 | 201,400 | +0.34(+1.63%) |
Dec 13, 2004 | 20.58 | 20.81 | 20.42 | 20.81 | 157,600 | +0.24(+1.17%) |
Dec 10, 2004 | 20.69 | 20.88 | 20.45 | 20.57 | 119,700 | -0.09(-0.44%) |
Dec 09, 2004 | 20.53 | 20.76 | 20.27 | 20.66 | 145,000 | +0.06(+0.29%) |
Dec 08, 2004 | 20.19 | 20.63 | 20.19 | 20.60 | 155,900 | +0.41(+2.03%) |
Dec 07, 2004 | 20.44 | 20.45 | 20.13 | 20.19 | 422,400 | -0.25(-1.22%) |
Dec 06, 2004 | 20.64 | 20.70 | 20.34 | 20.44 | 146,300 | -0.26(-1.26%) |
Dec 03, 2004 | 20.73 | 20.85 | 20.50 | 20.70 | 223,500 | +0.00(+0.00%) |
Dec 02, 2004 | 20.57 | 20.88 | 20.55 | 20.70 | 128,700 | +0.00(+0.00%) |