Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.97 | 18.97 | 18.76 | 18.81 | 165,443 | -0.08(-0.43%) |
Feb 25, 2005 | 18.71 | 18.89 | 18.70 | 18.89 | 183,093 | +0.18(+0.95%) |
Feb 24, 2005 | 18.75 | 18.75 | 18.62 | 18.71 | 127,283 | +0.05(+0.26%) |
Feb 23, 2005 | 18.53 | 18.70 | 18.53 | 18.66 | 343,938 | +0.09(+0.48%) |
Feb 22, 2005 | 18.60 | 18.74 | 18.54 | 18.58 | 151,770 | -0.06(-0.30%) |
Feb 18, 2005 | 18.66 | 18.68 | 18.58 | 18.63 | 174,020 | +0.11(+0.61%) |
Feb 17, 2005 | 18.87 | 18.87 | 18.52 | 18.52 | 395,646 | -0.27(-1.41%) |
Feb 16, 2005 | 18.91 | 18.91 | 18.75 | 18.79 | 311,744 | -0.07(-0.38%) |
Feb 15, 2005 | 18.87 | 18.91 | 18.79 | 18.86 | 188,065 | +0.12(+0.64%) |
Feb 14, 2005 | 18.83 | 18.86 | 18.70 | 18.74 | 102,423 | -0.02(-0.13%) |
Feb 11, 2005 | 18.65 | 18.81 | 18.63 | 18.76 | 104,039 | +0.13(+0.69%) |
Feb 10, 2005 | 18.70 | 18.73 | 18.62 | 18.63 | 304,783 | -0.10(-0.52%) |
Feb 09, 2005 | 18.89 | 18.99 | 18.72 | 18.73 | 440,270 | -0.21(-1.10%) |
Feb 08, 2005 | 19.01 | 19.04 | 18.92 | 18.94 | 95,462 | -0.04(-0.21%) |
Feb 07, 2005 | 18.95 | 19.07 | 18.91 | 18.98 | 180,359 | -0.13(-0.67%) |
Feb 04, 2005 | 18.83 | 19.11 | 18.83 | 19.11 | 648,721 | +0.27(+1.45%) |
Feb 03, 2005 | 18.84 | 18.88 | 18.76 | 18.83 | 473,210 | +0.06(+0.30%) |
Feb 02, 2005 | 18.70 | 18.82 | 18.64 | 18.78 | 173,274 | +0.19(+1.04%) |
Feb 01, 2005 | 18.61 | 18.68 | 18.55 | 18.58 | 131,012 | +0.10(+0.52%) |
Jan 31, 2005 | 18.52 | 18.57 | 18.36 | 18.49 | 460,158 | -0.02(-0.09%) |
Jan 28, 2005 | 18.52 | 18.54 | 18.37 | 18.50 | 373,148 | -0.20(-1.08%) |
Jan 27, 2005 | 18.70 | 18.70 | 18.50 | 18.70 | 394,155 | -0.08(-0.43%) |
Jan 26, 2005 | 18.69 | 18.79 | 18.54 | 18.79 | 186,698 | +0.23(+1.26%) |
Jan 25, 2005 | 18.87 | 18.87 | 18.52 | 18.55 | 213,298 | -0.16(-0.86%) |
Jan 24, 2005 | 18.67 | 18.90 | 18.67 | 18.71 | 212,677 | +0.04(+0.22%) |
Jan 21, 2005 | 18.73 | 18.83 | 18.67 | 18.67 | 335,858 | +0.00(+0.00%) |
Jan 20, 2005 | 18.74 | 18.85 | 18.67 | 18.67 | 144,560 | -0.25(-1.32%) |
Jan 19, 2005 | 18.99 | 19.12 | 18.85 | 18.92 | 156,990 | -0.14(-0.76%) |
Jan 18, 2005 | 18.88 | 19.07 | 18.80 | 19.07 | 189,681 | +0.15(+0.81%) |
Jan 14, 2005 | 18.99 | 18.99 | 18.86 | 18.91 | 147,544 | +0.00(+0.00%) |
Jan 13, 2005 | 19.09 | 19.09 | 18.90 | 18.91 | 295,461 | -0.25(-1.30%) |
Jan 12, 2005 | 19.03 | 19.20 | 18.99 | 19.16 | 152,143 | -0.06(-0.33%) |
Jan 11, 2005 | 19.28 | 19.28 | 19.15 | 19.23 | 133,125 | +0.06(+0.34%) |
Jan 10, 2005 | 19.38 | 19.38 | 19.16 | 19.16 | 1,067,488 | -0.23(-1.16%) |
Jan 07, 2005 | 19.43 | 19.50 | 19.37 | 19.39 | 231,819 | +0.02(+0.12%) |
Jan 06, 2005 | 19.32 | 19.36 | 19.24 | 19.36 | 161,217 | +0.20(+1.05%) |
Jan 05, 2005 | 19.27 | 19.42 | 19.16 | 19.16 | 192,665 | -0.17(-0.87%) |
Jan 04, 2005 | 19.47 | 19.53 | 19.20 | 19.33 | 143,939 | -0.10(-0.50%) |
Jan 03, 2005 | 19.78 | 19.78 | 19.38 | 19.43 | 244,249 | -0.12(-0.62%) |
Dec 31, 2004 | 19.68 | 19.68 | 19.54 | 19.55 | 63,641 | -0.08(-0.41%) |
Dec 30, 2004 | 19.79 | 19.79 | 19.55 | 19.63 | 53,449 | -0.02(-0.08%) |
Dec 29, 2004 | 19.66 | 19.66 | 19.52 | 19.65 | 240,396 | +0.06(+0.29%) |
Dec 28, 2004 | 19.50 | 19.63 | 19.49 | 19.59 | 309,134 | +0.06(+0.33%) |
Dec 27, 2004 | 19.69 | 19.69 | 19.48 | 19.53 | 106,649 | +0.02(+0.08%) |
Dec 23, 2004 | 19.59 | 19.59 | 19.50 | 19.51 | 246,114 | -0.23(-1.14%) |
Dec 22, 2004 | 19.87 | 19.87 | 19.62 | 19.73 | 85,642 | +0.08(+0.41%) |
Dec 21, 2004 | 19.70 | 19.70 | 19.57 | 19.65 | 51,460 | +0.02(+0.12%) |
Dec 20, 2004 | 19.74 | 19.75 | 19.52 | 19.63 | 110,005 | +0.08(+0.41%) |
Dec 17, 2004 | 19.93 | 19.93 | 19.41 | 19.55 | 161,217 | +0.04(+0.21%) |
Dec 16, 2004 | 19.46 | 19.53 | 19.42 | 19.51 | 78,309 | +0.04(+0.21%) |
Dec 15, 2004 | 19.94 | 19.94 | 19.42 | 19.47 | 207,829 | -0.09(-0.45%) |
Dec 14, 2004 | 19.39 | 19.70 | 19.30 | 19.56 | 262,273 | -0.14(-0.69%) |
Dec 13, 2004 | 19.55 | 19.79 | 19.55 | 19.69 | 189,433 | +0.27(+1.41%) |
Dec 10, 2004 | 19.63 | 19.65 | 19.35 | 19.42 | 310,750 | -0.04(-0.21%) |
Dec 09, 2004 | 19.55 | 19.55 | 19.14 | 19.46 | 380,233 | +0.10(+0.54%) |
Dec 08, 2004 | 19.61 | 19.61 | 19.26 | 19.36 | 109,756 | -0.06(-0.29%) |
Dec 07, 2004 | 19.70 | 19.70 | 19.32 | 19.41 | 258,668 | -0.17(-0.86%) |
Dec 06, 2004 | 20.03 | 20.03 | 19.52 | 19.58 | 137,102 | -0.10(-0.49%) |
Dec 03, 2004 | 19.79 | 19.80 | 19.60 | 19.68 | 124,672 | -0.05(-0.24%) |
Dec 02, 2004 | 20.02 | 20.02 | 19.54 | 19.73 | 181,602 | +0.24(+1.24%) |