Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.95 | 20.05 | 19.95 | 20.00 | 45,200 | +0.04(+0.20%) |
Feb 25, 2005 | 19.92 | 20.03 | 19.86 | 19.96 | 75,100 | +0.07(+0.35%) |
Feb 24, 2005 | 19.93 | 19.93 | 19.75 | 19.89 | 89,800 | -0.01(-0.05%) |
Feb 23, 2005 | 19.97 | 19.99 | 19.66 | 19.90 | 87,100 | -0.03(-0.15%) |
Feb 22, 2005 | 20.10 | 20.13 | 19.88 | 19.93 | 95,300 | -0.07(-0.35%) |
Feb 18, 2005 | 20.01 | 20.03 | 19.95 | 20.00 | 71,400 | -0.05(-0.25%) |
Feb 17, 2005 | 20.00 | 20.14 | 19.95 | 20.05 | 87,900 | +0.07(+0.35%) |
Feb 16, 2005 | 19.99 | 20.01 | 19.80 | 19.98 | 94,600 | +0.01(+0.05%) |
Feb 15, 2005 | 20.05 | 20.15 | 19.90 | 19.97 | 74,500 | +0.02(+0.10%) |
Feb 14, 2005 | 20.13 | 20.15 | 19.85 | 19.95 | 83,000 | -0.18(-0.89%) |
Feb 11, 2005 | 20.05 | 20.15 | 19.85 | 20.13 | 85,400 | -0.10(-0.49%) |
Feb 10, 2005 | 20.06 | 20.30 | 19.80 | 20.23 | 126,100 | +0.17(+0.85%) |
Feb 09, 2005 | 19.78 | 20.09 | 19.78 | 20.06 | 111,100 | +0.16(+0.80%) |
Feb 08, 2005 | 19.99 | 20.00 | 19.85 | 19.90 | 81,800 | +0.12(+0.61%) |
Feb 07, 2005 | 20.00 | 20.09 | 19.77 | 19.78 | 82,500 | -0.17(-0.85%) |
Feb 04, 2005 | 19.75 | 20.02 | 19.71 | 19.95 | 116,500 | +0.30(+1.53%) |
Feb 03, 2005 | 20.00 | 20.10 | 19.60 | 19.65 | 86,200 | -0.26(-1.31%) |
Feb 02, 2005 | 19.90 | 20.10 | 19.72 | 19.91 | 111,600 | +0.15(+0.76%) |
Feb 01, 2005 | 19.72 | 20.16 | 19.72 | 19.76 | 95,300 | +0.11(+0.56%) |
Jan 31, 2005 | 19.90 | 19.95 | 19.60 | 19.65 | 76,100 | -0.25(-1.26%) |
Jan 28, 2005 | 19.75 | 19.90 | 19.57 | 19.90 | 69,400 | +0.20(+1.02%) |
Jan 27, 2005 | 19.60 | 19.76 | 19.55 | 19.70 | 61,300 | +0.05(+0.25%) |
Jan 26, 2005 | 19.51 | 19.75 | 19.50 | 19.65 | 107,600 | +0.10(+0.51%) |
Jan 25, 2005 | 19.50 | 19.84 | 19.48 | 19.55 | 89,100 | -0.03(-0.15%) |
Jan 24, 2005 | 19.54 | 19.61 | 19.40 | 19.58 | 73,900 | +0.08(+0.41%) |
Jan 21, 2005 | 19.74 | 19.74 | 19.44 | 19.50 | 72,400 | -0.02(-0.10%) |
Jan 20, 2005 | 19.80 | 19.83 | 19.52 | 19.52 | 102,600 | -0.27(-1.36%) |
Jan 19, 2005 | 19.77 | 19.90 | 19.75 | 19.79 | 67,800 | -0.08(-0.40%) |
Jan 18, 2005 | 19.75 | 19.98 | 19.57 | 19.87 | 79,200 | +0.21(+1.07%) |
Jan 14, 2005 | 19.91 | 19.91 | 19.50 | 19.66 | 78,200 | -0.25(-1.26%) |
Jan 13, 2005 | 19.74 | 20.00 | 19.68 | 19.91 | 75,700 | +0.21(+1.07%) |
Jan 12, 2005 | 19.60 | 19.79 | 19.55 | 19.70 | 65,000 | +0.14(+0.72%) |
Jan 11, 2005 | 19.72 | 19.79 | 19.50 | 19.56 | 63,400 | -0.01(-0.05%) |
Jan 10, 2005 | 19.46 | 19.76 | 19.35 | 19.57 | 84,300 | +0.20(+1.03%) |
Jan 07, 2005 | 19.65 | 19.69 | 19.36 | 19.37 | 46,700 | -0.26(-1.32%) |
Jan 06, 2005 | 19.76 | 19.85 | 19.50 | 19.63 | 63,200 | -0.14(-0.71%) |
Jan 05, 2005 | 19.77 | 19.82 | 19.75 | 19.77 | 77,300 | -0.03(-0.15%) |
Jan 04, 2005 | 19.95 | 19.95 | 19.66 | 19.80 | 101,900 | -0.07(-0.35%) |
Jan 03, 2005 | 19.90 | 19.96 | 19.55 | 19.87 | 114,300 | -0.03(-0.15%) |
Dec 31, 2004 | 19.56 | 19.90 | 19.56 | 19.90 | 37,500 | +0.26(+1.32%) |
Dec 30, 2004 | 19.51 | 19.85 | 19.51 | 19.64 | 63,400 | +0.10(+0.51%) |
Dec 29, 2004 | 19.27 | 19.62 | 19.25 | 19.54 | 75,700 | +0.19(+0.98%) |
Dec 28, 2004 | 19.50 | 19.70 | 19.25 | 19.35 | 99,700 | -0.11(-0.57%) |
Dec 27, 2004 | 19.79 | 19.84 | 19.30 | 19.46 | 120,500 | -0.18(-0.92%) |
Dec 23, 2004 | 19.78 | 19.90 | 19.50 | 19.64 | 106,700 | -0.34(-1.70%) |
Dec 22, 2004 | 18.90 | 19.99 | 18.86 | 19.98 | 223,000 | +1.28(+6.84%) |
Dec 21, 2004 | 18.50 | 18.86 | 18.50 | 18.70 | 158,900 | +0.23(+1.25%) |
Dec 20, 2004 | 18.29 | 18.55 | 18.29 | 18.47 | 134,800 | +0.14(+0.76%) |
Dec 17, 2004 | 18.30 | 18.46 | 18.15 | 18.33 | 130,000 | -0.02(-0.11%) |
Dec 16, 2004 | 18.50 | 18.50 | 18.23 | 18.35 | 96,900 | -0.15(-0.81%) |
Dec 15, 2004 | 18.46 | 18.52 | 18.28 | 18.50 | 88,700 | +0.11(+0.60%) |
Dec 14, 2004 | 18.30 | 18.40 | 18.23 | 18.39 | 95,500 | +0.03(+0.16%) |
Dec 13, 2004 | 18.34 | 18.50 | 18.27 | 18.36 | 74,700 | -0.32(-1.71%) |
Dec 10, 2004 | 18.29 | 18.69 | 18.27 | 18.68 | 70,400 | +0.33(+1.80%) |
Dec 09, 2004 | 18.45 | 18.46 | 18.32 | 18.35 | 82,200 | +0.06(+0.33%) |
Dec 08, 2004 | 18.32 | 18.47 | 18.25 | 18.29 | 74,700 | +0.01(+0.05%) |
Dec 07, 2004 | 18.43 | 18.44 | 18.11 | 18.28 | 107,300 | -0.07(-0.38%) |
Dec 06, 2004 | 18.35 | 18.44 | 18.16 | 18.35 | 77,900 | -0.06(-0.33%) |
Dec 03, 2004 | 18.50 | 18.55 | 18.12 | 18.41 | 111,400 | +0.07(+0.38%) |
Dec 02, 2004 | 18.45 | 18.48 | 18.18 | 18.34 | 64,500 | -0.02(-0.11%) |