Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.51 | 20.55 | 20.15 | 20.33 | 727,288 | -0.14(-0.70%) |
Feb 25, 2005 | 20.13 | 20.47 | 20.10 | 20.47 | 495,386 | +0.45(+2.27%) |
Feb 24, 2005 | 19.80 | 20.07 | 19.80 | 20.02 | 182,218 | +0.23(+1.15%) |
Feb 23, 2005 | 19.77 | 19.87 | 19.72 | 19.79 | 193,846 | +0.07(+0.35%) |
Feb 22, 2005 | 19.87 | 19.90 | 19.72 | 19.72 | 325,192 | -0.11(-0.53%) |
Feb 18, 2005 | 19.99 | 20.01 | 19.83 | 19.83 | 264,144 | -0.04(-0.19%) |
Feb 17, 2005 | 19.96 | 19.98 | 19.83 | 19.87 | 200,585 | -0.11(-0.53%) |
Feb 16, 2005 | 19.99 | 19.99 | 19.83 | 19.97 | 196,621 | -0.04(-0.19%) |
Feb 15, 2005 | 19.85 | 20.01 | 19.83 | 20.01 | 271,544 | +0.06(+0.30%) |
Feb 14, 2005 | 20.04 | 20.13 | 19.90 | 19.95 | 274,451 | -0.19(-0.94%) |
Feb 11, 2005 | 20.03 | 20.17 | 19.94 | 20.14 | 757,020 | +0.11(+0.53%) |
Feb 10, 2005 | 19.99 | 20.07 | 19.89 | 20.03 | 600,171 | +0.11(+0.57%) |
Feb 09, 2005 | 19.56 | 19.93 | 19.56 | 19.92 | 271,147 | +0.39(+1.98%) |
Feb 08, 2005 | 19.87 | 19.87 | 19.50 | 19.53 | 578,501 | -0.14(-0.69%) |
Feb 07, 2005 | 19.55 | 19.71 | 19.45 | 19.67 | 431,563 | +0.02(+0.12%) |
Feb 04, 2005 | 19.56 | 19.87 | 19.49 | 19.65 | 554,319 | +0.17(+0.89%) |
Feb 03, 2005 | 19.41 | 19.50 | 19.25 | 19.47 | 310,260 | +0.03(+0.16%) |
Feb 02, 2005 | 19.43 | 19.52 | 19.40 | 19.44 | 509,525 | +0.08(+0.43%) |
Feb 01, 2005 | 19.03 | 19.37 | 19.02 | 19.36 | 734,952 | +0.37(+1.95%) |
Jan 31, 2005 | 18.84 | 19.11 | 18.82 | 18.99 | 628,581 | +0.26(+1.41%) |
Jan 28, 2005 | 18.54 | 18.76 | 18.48 | 18.72 | 428,788 | +0.02(+0.08%) |
Jan 27, 2005 | 18.64 | 18.78 | 18.56 | 18.71 | 273,658 | -0.01(-0.04%) |
Jan 26, 2005 | 18.43 | 18.73 | 18.43 | 18.72 | 410,024 | +0.39(+2.15%) |
Jan 25, 2005 | 18.28 | 18.41 | 18.22 | 18.32 | 531,460 | +0.14(+0.75%) |
Jan 24, 2005 | 18.22 | 18.33 | 18.10 | 18.19 | 437,641 | +0.09(+0.50%) |
Jan 21, 2005 | 18.26 | 18.31 | 18.09 | 18.09 | 316,338 | -0.05(-0.29%) |
Jan 20, 2005 | 18.73 | 18.73 | 18.15 | 18.15 | 910,300 | -0.51(-2.76%) |
Jan 19, 2005 | 18.84 | 18.96 | 18.65 | 18.66 | 942,409 | +0.02(+0.12%) |
Jan 18, 2005 | 18.35 | 18.70 | 18.35 | 18.64 | 547,845 | +0.28(+1.53%) |
Jan 14, 2005 | 18.12 | 18.37 | 18.02 | 18.36 | 458,387 | +0.46(+2.58%) |
Jan 13, 2005 | 17.94 | 18.16 | 17.60 | 17.90 | 294,404 | -0.03(-0.17%) |
Jan 12, 2005 | 17.81 | 17.94 | 17.63 | 17.93 | 321,756 | +0.22(+1.24%) |
Jan 11, 2005 | 18.05 | 18.05 | 17.69 | 17.71 | 445,173 | -0.23(-1.27%) |
Jan 10, 2005 | 18.02 | 18.14 | 17.93 | 17.94 | 185,125 | -0.08(-0.46%) |
Jan 07, 2005 | 18.21 | 18.21 | 17.93 | 18.02 | 458,519 | -0.07(-0.38%) |
Jan 06, 2005 | 18.06 | 18.11 | 17.63 | 18.09 | 530,535 | -0.02(-0.13%) |
Jan 05, 2005 | 18.24 | 18.34 | 18.00 | 18.11 | 425,220 | -0.17(-0.95%) |
Jan 04, 2005 | 18.93 | 18.96 | 18.22 | 18.28 | 906,996 | -0.64(-3.36%) |
Jan 03, 2005 | 18.94 | 19.10 | 18.87 | 18.92 | 560,662 | -0.14(-0.71%) |
Dec 31, 2004 | 19.07 | 19.07 | 18.92 | 19.06 | 269,958 | +0.00(+0.00%) |
Dec 30, 2004 | 18.98 | 19.06 | 18.92 | 19.06 | 162,794 | +0.14(+0.72%) |
Dec 29, 2004 | 18.75 | 18.92 | 18.72 | 18.92 | 225,427 | +0.10(+0.52%) |
Dec 28, 2004 | 18.84 | 18.84 | 18.72 | 18.82 | 236,659 | +0.01(+0.04%) |
Dec 27, 2004 | 18.68 | 18.81 | 18.68 | 18.81 | 296,914 | +0.08(+0.44%) |
Dec 23, 2004 | 18.69 | 18.78 | 18.65 | 18.73 | 209,306 | -0.14(-0.76%) |
Dec 22, 2004 | 18.62 | 18.87 | 18.62 | 18.87 | 672,583 | +0.25(+1.34%) |
Dec 21, 2004 | 18.39 | 18.62 | 18.37 | 18.62 | 269,562 | +0.20(+1.07%) |
Dec 20, 2004 | 18.40 | 18.46 | 18.35 | 18.43 | 123,813 | +0.17(+0.95%) |
Dec 17, 2004 | 18.25 | 18.31 | 18.17 | 18.25 | 119,188 | +0.08(+0.46%) |
Dec 16, 2004 | 18.31 | 18.31 | 18.10 | 18.17 | 427,995 | -0.14(-0.79%) |
Dec 15, 2004 | 18.15 | 18.34 | 18.15 | 18.31 | 403,814 | +0.15(+0.83%) |
Dec 14, 2004 | 17.86 | 18.17 | 17.81 | 18.16 | 200,982 | +0.32(+1.78%) |
Dec 13, 2004 | 17.79 | 17.86 | 17.69 | 17.84 | 168,740 | +0.23(+1.33%) |
Dec 10, 2004 | 17.42 | 17.64 | 17.42 | 17.61 | 82,189 | +0.02(+0.13%) |
Dec 09, 2004 | 17.52 | 17.59 | 17.28 | 17.59 | 966,459 | +0.03(+0.17%) |
Dec 08, 2004 | 17.71 | 17.71 | 17.43 | 17.56 | 204,946 | -0.09(-0.51%) |
Dec 07, 2004 | 17.90 | 17.92 | 17.60 | 17.65 | 267,712 | -0.17(-0.98%) |
Dec 06, 2004 | 17.84 | 17.85 | 17.73 | 17.82 | 284,361 | -0.07(-0.38%) |
Dec 03, 2004 | 17.80 | 17.89 | 17.73 | 17.89 | 499,614 | +0.12(+0.68%) |
Dec 02, 2004 | 18.01 | 18.10 | 17.72 | 17.77 | 143,370 | -0.17(-0.93%) |