Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.75 | 18.85 | 18.74 | 18.78 | 428,126 | +0.01(+0.03%) |
Feb 25, 2005 | 18.51 | 18.82 | 18.38 | 18.77 | 355,771 | +0.30(+1.62%) |
Feb 24, 2005 | 18.26 | 18.52 | 18.22 | 18.47 | 324,981 | +0.18(+0.96%) |
Feb 23, 2005 | 18.37 | 18.51 | 18.26 | 18.30 | 279,875 | -0.05(-0.25%) |
Feb 22, 2005 | 18.77 | 18.77 | 18.25 | 18.34 | 488,781 | -0.55(-2.92%) |
Feb 18, 2005 | 19.31 | 19.34 | 18.68 | 18.90 | 536,812 | -0.41(-2.12%) |
Feb 17, 2005 | 19.67 | 19.68 | 19.22 | 19.31 | 386,714 | -0.38(-1.95%) |
Feb 16, 2005 | 19.78 | 19.79 | 19.45 | 19.69 | 494,939 | -0.14(-0.72%) |
Feb 15, 2005 | 19.43 | 19.84 | 19.36 | 19.83 | 513,720 | +0.40(+2.07%) |
Feb 14, 2005 | 19.31 | 19.43 | 19.31 | 19.43 | 257,553 | +0.10(+0.54%) |
Feb 11, 2005 | 19.29 | 19.42 | 19.20 | 19.32 | 288,650 | -0.03(-0.17%) |
Feb 10, 2005 | 19.36 | 19.40 | 19.29 | 19.36 | 239,387 | -0.01(-0.03%) |
Feb 09, 2005 | 19.50 | 19.55 | 19.30 | 19.36 | 353,461 | -0.05(-0.27%) |
Feb 08, 2005 | 19.42 | 19.57 | 19.34 | 19.42 | 173,190 | -0.10(-0.50%) |
Feb 07, 2005 | 19.58 | 19.74 | 19.47 | 19.51 | 116,537 | -0.14(-0.69%) |
Feb 04, 2005 | 19.26 | 19.65 | 19.26 | 19.65 | 265,250 | +0.37(+1.92%) |
Feb 03, 2005 | 19.35 | 19.41 | 19.24 | 19.28 | 918,139 | -0.23(-1.20%) |
Feb 02, 2005 | 19.57 | 19.62 | 19.47 | 19.51 | 259,708 | -0.05(-0.23%) |
Feb 01, 2005 | 19.68 | 19.72 | 19.45 | 19.56 | 268,329 | -0.12(-0.59%) |
Jan 31, 2005 | 19.45 | 19.68 | 19.45 | 19.68 | 310,818 | +0.36(+1.85%) |
Jan 28, 2005 | 19.49 | 19.49 | 19.19 | 19.32 | 293,884 | -0.12(-0.63%) |
Jan 27, 2005 | 19.49 | 19.58 | 19.32 | 19.44 | 189,046 | -0.05(-0.23%) |
Jan 26, 2005 | 19.33 | 19.55 | 19.30 | 19.49 | 185,352 | +0.14(+0.74%) |
Jan 25, 2005 | 19.58 | 19.62 | 19.23 | 19.34 | 299,580 | -0.18(-0.90%) |
Jan 24, 2005 | 19.36 | 19.68 | 19.33 | 19.52 | 394,411 | +0.16(+0.84%) |
Jan 21, 2005 | 19.25 | 19.46 | 19.25 | 19.36 | 338,837 | +0.03(+0.17%) |
Jan 20, 2005 | 19.22 | 19.33 | 19.10 | 19.32 | 533,425 | +0.05(+0.24%) |
Jan 19, 2005 | 19.49 | 19.58 | 19.25 | 19.28 | 561,444 | -0.23(-1.20%) |
Jan 18, 2005 | 19.42 | 19.55 | 19.25 | 19.51 | 485,240 | +0.04(+0.20%) |
Jan 14, 2005 | 19.31 | 19.58 | 19.27 | 19.47 | 382,096 | +0.23(+1.18%) |
Jan 13, 2005 | 19.36 | 19.48 | 19.18 | 19.25 | 271,716 | -0.15(-0.77%) |
Jan 12, 2005 | 19.33 | 19.45 | 19.18 | 19.40 | 396,875 | +0.03(+0.13%) |
Jan 11, 2005 | 19.23 | 19.47 | 19.21 | 19.37 | 500,789 | +0.07(+0.37%) |
Jan 10, 2005 | 19.05 | 19.34 | 19.03 | 19.30 | 928,145 | +0.21(+1.09%) |
Jan 07, 2005 | 19.19 | 19.30 | 19.09 | 19.09 | 427,202 | -0.01(-0.03%) |
Jan 06, 2005 | 19.10 | 19.21 | 18.95 | 19.10 | 431,974 | +0.03(+0.14%) |
Jan 05, 2005 | 19.26 | 19.30 | 19.05 | 19.07 | 382,865 | -0.25(-1.28%) |
Jan 04, 2005 | 19.62 | 19.63 | 19.25 | 19.32 | 547,742 | -0.17(-0.87%) |
Jan 03, 2005 | 19.86 | 19.90 | 19.42 | 19.49 | 369,934 | -0.37(-1.86%) |
Dec 31, 2004 | 19.99 | 20.06 | 19.77 | 19.86 | 500,327 | -0.19(-0.94%) |
Dec 30, 2004 | 19.88 | 20.07 | 19.88 | 20.05 | 229,226 | +0.23(+1.15%) |
Dec 29, 2004 | 19.91 | 20.06 | 19.70 | 19.82 | 196,898 | -0.17(-0.85%) |
Dec 28, 2004 | 19.66 | 19.99 | 19.66 | 19.99 | 496,016 | +0.33(+1.69%) |
Dec 27, 2004 | 19.77 | 19.92 | 19.53 | 19.66 | 470,769 | -0.12(-0.59%) |
Dec 23, 2004 | 20.01 | 20.10 | 19.71 | 19.77 | 397,182 | -0.25(-1.23%) |
Dec 22, 2004 | 19.97 | 20.23 | 19.94 | 20.02 | 313,281 | +0.01(+0.06%) |
Dec 21, 2004 | 20.05 | 20.08 | 19.84 | 20.01 | 350,075 | -0.08(-0.39%) |
Dec 20, 2004 | 20.40 | 20.45 | 20.08 | 20.08 | 285,879 | -0.31(-1.53%) |
Dec 17, 2004 | 19.96 | 20.40 | 19.92 | 20.40 | 417,811 | +0.35(+1.75%) |
Dec 16, 2004 | 19.99 | 20.18 | 19.94 | 20.05 | 421,814 | -0.09(-0.45%) |
Dec 15, 2004 | 19.97 | 20.16 | 19.79 | 20.14 | 355,771 | +0.18(+0.88%) |
Dec 14, 2004 | 19.93 | 20.11 | 19.86 | 19.96 | 479,698 | -0.09(-0.45%) |
Dec 13, 2004 | 19.65 | 20.05 | 19.57 | 20.05 | 1,035,446 | +0.44(+2.22%) |
Dec 10, 2004 | 19.49 | 19.74 | 19.32 | 19.62 | 2,226,533 | +0.03(+0.17%) |
Dec 09, 2004 | 19.73 | 19.73 | 19.47 | 19.58 | 763,268 | -0.14(-0.72%) |
Dec 08, 2004 | 19.84 | 20.00 | 19.72 | 19.73 | 747,104 | -0.19(-0.95%) |
Dec 07, 2004 | 19.81 | 20.40 | 19.78 | 19.92 | 578,840 | -0.58(-2.82%) |
Dec 06, 2004 | 20.79 | 20.81 | 20.33 | 20.49 | 559,750 | -0.21(-1.00%) |
Dec 03, 2004 | 20.68 | 21.05 | 20.68 | 20.70 | 226,609 | -0.10(-0.50%) |
Dec 02, 2004 | 20.99 | 21.22 | 20.75 | 20.81 | 255,705 | -0.32(-1.54%) |