Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.58 | 20.06 | 19.30 | 19.56 | 1,114,472 | -0.39(-1.95%) |
Feb 25, 2005 | 19.64 | 20.04 | 19.35 | 19.95 | 1,181,882 | +0.50(+2.57%) |
Feb 24, 2005 | 18.68 | 19.45 | 18.69 | 19.45 | 905,098 | +0.45(+2.37%) |
Feb 23, 2005 | 19.22 | 19.52 | 18.73 | 19.00 | 872,070 | -0.17(-0.89%) |
Feb 22, 2005 | 18.50 | 19.76 | 18.41 | 19.17 | 2,365,950 | +0.52(+2.79%) |
Feb 18, 2005 | 18.94 | 19.04 | 18.59 | 18.65 | 1,273,380 | -0.28(-1.48%) |
Feb 17, 2005 | 19.33 | 19.58 | 18.92 | 18.93 | 882,487 | -0.53(-2.72%) |
Feb 16, 2005 | 19.77 | 19.81 | 19.25 | 19.46 | 1,073,554 | -0.36(-1.82%) |
Feb 15, 2005 | 19.88 | 20.24 | 19.78 | 19.82 | 930,472 | -0.08(-0.40%) |
Feb 14, 2005 | 20.35 | 20.44 | 19.80 | 19.90 | 1,541,681 | -0.66(-3.21%) |
Feb 11, 2005 | 19.65 | 20.86 | 19.27 | 20.56 | 1,375,130 | +0.99(+5.06%) |
Feb 10, 2005 | 19.97 | 20.13 | 19.36 | 19.57 | 1,261,269 | +0.00(+0.00%) |
Feb 09, 2005 | 20.13 | 20.13 | 19.56 | 19.57 | 846,688 | -0.51(-2.54%) |
Feb 08, 2005 | 19.63 | 20.24 | 19.51 | 20.08 | 1,287,467 | +0.48(+2.45%) |
Feb 07, 2005 | 19.50 | 19.93 | 19.40 | 19.60 | 946,474 | +0.10(+0.51%) |
Feb 04, 2005 | 18.32 | 19.50 | 18.30 | 19.50 | 1,191,566 | +1.20(+6.56%) |
Feb 03, 2005 | 18.51 | 18.62 | 18.03 | 18.30 | 579,914 | -0.27(-1.45%) |
Feb 02, 2005 | 18.70 | 18.73 | 18.45 | 18.57 | 397,471 | -0.03(-0.16%) |
Feb 01, 2005 | 18.26 | 18.61 | 18.26 | 18.60 | 521,774 | +0.22(+1.20%) |
Jan 31, 2005 | 18.20 | 18.50 | 18.13 | 18.38 | 551,125 | +0.39(+2.17%) |
Jan 28, 2005 | 18.26 | 18.33 | 17.80 | 17.99 | 665,102 | -0.22(-1.21%) |
Jan 27, 2005 | 18.25 | 18.25 | 18.03 | 18.21 | 582,450 | +0.01(+0.05%) |
Jan 26, 2005 | 17.75 | 18.21 | 17.69 | 18.20 | 813,873 | +0.55(+3.12%) |
Jan 25, 2005 | 17.83 | 17.95 | 17.56 | 17.65 | 868,569 | +0.04(+0.23%) |
Jan 24, 2005 | 18.10 | 18.11 | 17.54 | 17.61 | 757,929 | -0.39(-2.17%) |
Jan 21, 2005 | 18.44 | 18.45 | 17.92 | 18.00 | 929,250 | -0.27(-1.48%) |
Jan 20, 2005 | 18.27 | 18.57 | 18.23 | 18.27 | 704,088 | -0.20(-1.08%) |
Jan 19, 2005 | 18.89 | 18.97 | 18.37 | 18.47 | 480,902 | -0.45(-2.38%) |
Jan 18, 2005 | 18.85 | 19.00 | 18.67 | 18.92 | 883,122 | +0.02(+0.11%) |
Jan 14, 2005 | 18.90 | 19.00 | 18.75 | 18.90 | 1,373,868 | +0.03(+0.16%) |
Jan 13, 2005 | 19.30 | 19.30 | 18.73 | 18.87 | 637,460 | -0.38(-1.97%) |
Jan 12, 2005 | 19.45 | 19.61 | 19.00 | 19.25 | 739,224 | +0.13(+0.68%) |
Jan 11, 2005 | 19.30 | 19.30 | 18.81 | 19.12 | 985,942 | -0.28(-1.44%) |
Jan 10, 2005 | 19.50 | 19.65 | 19.21 | 19.40 | 976,232 | -0.26(-1.32%) |
Jan 07, 2005 | 19.99 | 19.99 | 19.31 | 19.66 | 1,134,502 | -0.06(-0.30%) |
Jan 06, 2005 | 19.92 | 20.11 | 19.65 | 19.72 | 1,086,462 | -0.06(-0.30%) |
Jan 05, 2005 | 20.40 | 20.40 | 19.50 | 19.78 | 1,638,869 | -0.74(-3.61%) |
Jan 04, 2005 | 21.50 | 21.51 | 20.50 | 20.52 | 1,618,251 | -0.88(-4.11%) |
Jan 03, 2005 | 21.88 | 22.00 | 21.21 | 21.40 | 937,234 | -0.44(-2.01%) |
Dec 31, 2004 | 21.93 | 22.05 | 21.81 | 21.84 | 376,600 | -0.02(-0.09%) |
Dec 30, 2004 | 21.56 | 21.96 | 21.56 | 21.86 | 530,500 | +0.27(+1.25%) |
Dec 29, 2004 | 21.49 | 21.95 | 21.49 | 21.59 | 547,300 | -0.13(-0.60%) |
Dec 28, 2004 | 21.32 | 21.73 | 21.31 | 21.72 | 430,100 | +0.24(+1.12%) |
Dec 27, 2004 | 21.58 | 21.87 | 21.23 | 21.48 | 401,900 | -0.22(-1.01%) |
Dec 23, 2004 | 21.34 | 21.78 | 21.31 | 21.70 | 442,100 | +0.29(+1.35%) |
Dec 22, 2004 | 21.40 | 21.77 | 21.36 | 21.41 | 872,100 | -0.02(-0.09%) |
Dec 21, 2004 | 20.68 | 21.44 | 20.68 | 21.43 | 1,296,100 | +0.69(+3.33%) |
Dec 20, 2004 | 21.58 | 21.61 | 20.67 | 20.74 | 1,488,000 | -0.64(-2.99%) |
Dec 17, 2004 | 21.34 | 21.57 | 21.29 | 21.38 | 833,700 | -0.11(-0.51%) |
Dec 16, 2004 | 21.91 | 22.06 | 21.40 | 21.49 | 728,400 | -0.42(-1.92%) |
Dec 15, 2004 | 21.81 | 21.95 | 21.55 | 21.91 | 920,500 | +0.16(+0.74%) |
Dec 14, 2004 | 21.37 | 21.84 | 21.26 | 21.75 | 755,300 | +0.45(+2.11%) |
Dec 13, 2004 | 21.60 | 21.79 | 21.14 | 21.30 | 557,000 | -0.18(-0.84%) |
Dec 10, 2004 | 21.49 | 21.49 | 21.13 | 21.48 | 936,000 | +0.08(+0.37%) |
Dec 09, 2004 | 21.05 | 21.63 | 20.62 | 21.40 | 2,076,000 | +0.07(+0.33%) |
Dec 08, 2004 | 21.33 | 21.56 | 21.16 | 21.33 | 1,788,200 | -0.45(-2.07%) |
Dec 07, 2004 | 22.14 | 22.40 | 21.76 | 21.78 | 1,195,200 | -0.31(-1.40%) |
Dec 06, 2004 | 21.85 | 22.27 | 21.50 | 22.09 | 977,600 | +0.27(+1.24%) |
Dec 03, 2004 | 21.70 | 22.43 | 21.70 | 21.82 | 1,390,200 | +0.53(+2.49%) |
Dec 02, 2004 | 21.42 | 21.77 | 21.21 | 21.29 | 805,200 | -0.19(-0.88%) |