Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.79 | 20.04 | 19.56 | 19.81 | 172,565 | -0.15(-0.75%) |
Feb 25, 2005 | 19.47 | 19.96 | 19.39 | 19.96 | 102,045 | +0.50(+2.56%) |
Feb 24, 2005 | 19.18 | 19.53 | 18.96 | 19.46 | 104,957 | +0.26(+1.36%) |
Feb 23, 2005 | 19.30 | 19.44 | 19.11 | 19.20 | 160,917 | -0.03(-0.16%) |
Feb 22, 2005 | 19.79 | 19.79 | 19.23 | 19.23 | 140,280 | -0.62(-3.14%) |
Feb 18, 2005 | 19.97 | 19.97 | 19.75 | 19.86 | 107,109 | -0.09(-0.48%) |
Feb 17, 2005 | 20.14 | 20.17 | 19.93 | 19.95 | 95,081 | -0.19(-0.94%) |
Feb 16, 2005 | 20.12 | 20.26 | 19.93 | 20.14 | 211,813 | -0.02(-0.12%) |
Feb 15, 2005 | 20.18 | 20.34 | 20.14 | 20.16 | 67,861 | -0.02(-0.08%) |
Feb 14, 2005 | 20.26 | 20.27 | 20.12 | 20.18 | 53,428 | -0.09(-0.47%) |
Feb 11, 2005 | 20.05 | 20.41 | 19.92 | 20.28 | 120,783 | +0.02(+0.08%) |
Feb 10, 2005 | 20.28 | 20.39 | 20.12 | 20.26 | 128,126 | -0.02(-0.08%) |
Feb 09, 2005 | 20.34 | 20.35 | 20.15 | 20.28 | 116,858 | -0.06(-0.31%) |
Feb 08, 2005 | 20.10 | 20.35 | 20.10 | 20.34 | 89,511 | +0.20(+0.98%) |
Feb 07, 2005 | 20.38 | 20.46 | 20.06 | 20.14 | 64,443 | -0.21(-1.05%) |
Feb 04, 2005 | 20.04 | 20.39 | 20.04 | 20.35 | 96,601 | +0.37(+1.86%) |
Feb 03, 2005 | 19.97 | 20.01 | 19.67 | 19.98 | 78,116 | +0.02(+0.08%) |
Feb 02, 2005 | 19.91 | 20.09 | 19.82 | 19.97 | 80,901 | -0.02(-0.12%) |
Feb 01, 2005 | 20.04 | 20.24 | 19.90 | 19.99 | 131,291 | -0.05(-0.24%) |
Jan 31, 2005 | 19.71 | 20.12 | 19.71 | 20.04 | 138,761 | +0.46(+2.34%) |
Jan 28, 2005 | 19.79 | 19.83 | 19.38 | 19.58 | 73,305 | -0.17(-0.88%) |
Jan 27, 2005 | 19.67 | 19.84 | 19.63 | 19.75 | 108,122 | +0.02(+0.08%) |
Jan 26, 2005 | 19.51 | 19.74 | 19.45 | 19.74 | 110,907 | +0.30(+1.54%) |
Jan 25, 2005 | 18.96 | 19.48 | 18.96 | 19.44 | 94,575 | +0.09(+0.45%) |
Jan 24, 2005 | 19.17 | 19.47 | 19.11 | 19.35 | 158,385 | +0.18(+0.95%) |
Jan 21, 2005 | 19.33 | 19.45 | 19.11 | 19.17 | 105,843 | -0.10(-0.53%) |
Jan 20, 2005 | 19.27 | 19.56 | 19.15 | 19.27 | 150,535 | -0.11(-0.57%) |
Jan 19, 2005 | 19.55 | 19.66 | 19.37 | 19.38 | 100,526 | -0.28(-1.45%) |
Jan 18, 2005 | 19.60 | 19.72 | 19.51 | 19.67 | 87,612 | +0.08(+0.40%) |
Jan 14, 2005 | 19.27 | 19.59 | 19.23 | 19.59 | 120,276 | +0.36(+1.85%) |
Jan 13, 2005 | 19.26 | 19.46 | 19.12 | 19.23 | 144,078 | -0.02(-0.12%) |
Jan 12, 2005 | 19.04 | 19.26 | 19.00 | 19.26 | 86,092 | +0.16(+0.83%) |
Jan 11, 2005 | 19.27 | 19.28 | 19.01 | 19.10 | 115,972 | -0.25(-1.31%) |
Jan 10, 2005 | 19.12 | 19.51 | 19.12 | 19.35 | 232,197 | +0.26(+1.37%) |
Jan 07, 2005 | 19.64 | 19.72 | 19.09 | 19.09 | 138,001 | -0.38(-1.95%) |
Jan 06, 2005 | 19.59 | 19.63 | 19.47 | 19.47 | 97,360 | -0.07(-0.36%) |
Jan 05, 2005 | 19.69 | 19.73 | 19.48 | 19.54 | 232,703 | -0.15(-0.76%) |
Jan 04, 2005 | 19.76 | 19.94 | 19.69 | 19.69 | 131,291 | -0.09(-0.44%) |
Jan 03, 2005 | 20.02 | 20.19 | 19.72 | 19.78 | 129,012 | -0.28(-1.42%) |
Dec 31, 2004 | 20.18 | 20.28 | 20.03 | 20.06 | 55,200 | -0.12(-0.59%) |
Dec 30, 2004 | 20.15 | 20.31 | 20.15 | 20.18 | 33,804 | +0.02(+0.08%) |
Dec 29, 2004 | 20.18 | 20.30 | 20.12 | 20.16 | 37,475 | -0.13(-0.62%) |
Dec 28, 2004 | 19.95 | 20.65 | 19.95 | 20.29 | 91,916 | +0.34(+1.70%) |
Dec 27, 2004 | 20.16 | 20.18 | 19.95 | 19.95 | 70,266 | -0.23(-1.13%) |
Dec 23, 2004 | 20.22 | 20.35 | 20.18 | 20.18 | 44,945 | -0.09(-0.47%) |
Dec 22, 2004 | 20.28 | 20.45 | 20.22 | 20.28 | 75,331 | +0.00(+0.00%) |
Dec 21, 2004 | 20.18 | 20.33 | 20.16 | 20.28 | 117,238 | +0.08(+0.39%) |
Dec 20, 2004 | 20.21 | 20.22 | 20.09 | 20.20 | 164,082 | -0.02(-0.12%) |
Dec 17, 2004 | 20.13 | 20.22 | 20.09 | 20.22 | 230,424 | +0.07(+0.35%) |
Dec 16, 2004 | 20.18 | 20.22 | 20.06 | 20.15 | 91,916 | -0.07(-0.35%) |
Dec 15, 2004 | 19.94 | 20.22 | 19.91 | 20.22 | 168,134 | +0.24(+1.23%) |
Dec 14, 2004 | 19.98 | 20.10 | 19.80 | 19.98 | 139,141 | +0.01(+0.04%) |
Dec 13, 2004 | 19.88 | 20.02 | 19.74 | 19.97 | 114,832 | +0.09(+0.44%) |
Dec 10, 2004 | 19.75 | 19.96 | 19.32 | 19.88 | 171,932 | +0.21(+1.08%) |
Dec 09, 2004 | 19.60 | 19.67 | 19.45 | 19.67 | 118,504 | -0.09(-0.48%) |
Dec 08, 2004 | 19.47 | 19.80 | 19.47 | 19.76 | 129,265 | +0.09(+0.48%) |
Dec 07, 2004 | 20.00 | 20.00 | 19.67 | 19.67 | 136,229 | -0.32(-1.62%) |
Dec 06, 2004 | 19.94 | 20.10 | 19.83 | 19.99 | 114,199 | -0.02(-0.12%) |
Dec 03, 2004 | 20.06 | 20.13 | 19.90 | 20.01 | 173,198 | +0.00(+0.00%) |
Dec 02, 2004 | 20.04 | 20.12 | 19.94 | 20.01 | 113,060 | -0.21(-1.05%) |