Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 18.86 | 19.23 | 18.80 | 19.06 | 477,003 | -0.06(-0.31%) |
Feb 25, 2005 | 19.03 | 19.19 | 18.98 | 19.12 | 586,284 | -0.01(-0.03%) |
Feb 24, 2005 | 18.30 | 19.26 | 18.21 | 19.13 | 858,809 | +0.68(+3.67%) |
Feb 23, 2005 | 18.32 | 18.55 | 18.32 | 18.45 | 517,898 | +0.02(+0.10%) |
Feb 22, 2005 | 18.78 | 18.82 | 18.16 | 18.43 | 1,006,271 | -0.64(-3.37%) |
Feb 18, 2005 | 18.92 | 19.15 | 18.92 | 19.08 | 771,418 | +0.16(+0.84%) |
Feb 17, 2005 | 18.62 | 18.95 | 18.57 | 18.92 | 1,254,530 | +0.21(+1.10%) |
Feb 16, 2005 | 18.56 | 18.74 | 18.40 | 18.71 | 1,513,649 | -0.09(-0.50%) |
Feb 15, 2005 | 18.98 | 19.06 | 18.79 | 18.80 | 609,023 | -0.14(-0.75%) |
Feb 14, 2005 | 19.45 | 19.45 | 18.86 | 18.95 | 1,442,378 | -0.52(-2.66%) |
Feb 11, 2005 | 19.67 | 19.68 | 19.44 | 19.46 | 887,147 | -0.16(-0.81%) |
Feb 10, 2005 | 20.05 | 20.10 | 19.60 | 19.62 | 649,409 | -0.42(-2.09%) |
Feb 09, 2005 | 20.42 | 20.42 | 19.85 | 20.04 | 584,248 | -0.44(-2.13%) |
Feb 08, 2005 | 20.67 | 20.68 | 20.45 | 20.48 | 281,009 | -0.12(-0.60%) |
Feb 07, 2005 | 20.83 | 20.99 | 20.48 | 20.60 | 511,450 | -0.17(-0.82%) |
Feb 04, 2005 | 20.80 | 20.86 | 20.66 | 20.77 | 354,655 | +0.01(+0.03%) |
Feb 03, 2005 | 20.83 | 21.01 | 20.71 | 20.77 | 736,122 | -0.21(-0.98%) |
Feb 02, 2005 | 20.62 | 20.97 | 20.56 | 20.97 | 613,944 | +0.37(+1.77%) |
Feb 01, 2005 | 20.40 | 20.84 | 20.39 | 20.61 | 585,945 | +0.21(+1.01%) |
Jan 31, 2005 | 19.92 | 20.49 | 19.91 | 20.40 | 450,191 | +0.66(+3.34%) |
Jan 28, 2005 | 20.04 | 20.07 | 19.59 | 19.74 | 377,394 | -0.29(-1.47%) |
Jan 27, 2005 | 19.86 | 20.17 | 19.86 | 20.04 | 406,920 | +0.18(+0.92%) |
Jan 26, 2005 | 19.41 | 19.91 | 19.39 | 19.85 | 484,978 | +0.45(+2.31%) |
Jan 25, 2005 | 19.42 | 19.56 | 19.31 | 19.41 | 249,786 | -0.04(-0.21%) |
Jan 24, 2005 | 19.51 | 19.62 | 19.36 | 19.45 | 481,754 | -0.12(-0.60%) |
Jan 21, 2005 | 19.76 | 19.78 | 19.52 | 19.56 | 310,705 | -0.05(-0.24%) |
Jan 20, 2005 | 19.92 | 19.94 | 19.49 | 19.61 | 306,293 | -0.26(-1.30%) |
Jan 19, 2005 | 20.28 | 20.28 | 19.84 | 19.87 | 179,873 | -0.51(-2.49%) |
Jan 18, 2005 | 20.14 | 20.38 | 20.07 | 20.38 | 463,088 | +0.24(+1.17%) |
Jan 14, 2005 | 19.89 | 20.18 | 19.79 | 20.14 | 290,681 | +0.34(+1.73%) |
Jan 13, 2005 | 19.51 | 19.99 | 19.47 | 19.80 | 569,485 | +0.22(+1.11%) |
Jan 12, 2005 | 19.54 | 19.61 | 19.35 | 19.58 | 337,007 | -0.03(-0.15%) |
Jan 11, 2005 | 19.48 | 19.72 | 19.47 | 19.61 | 469,367 | +0.01(+0.03%) |
Jan 10, 2005 | 19.65 | 19.95 | 19.50 | 19.61 | 854,397 | -0.04(-0.21%) |
Jan 07, 2005 | 20.04 | 20.06 | 19.55 | 19.65 | 654,330 | +0.05(+0.27%) |
Jan 06, 2005 | 20.20 | 20.20 | 18.65 | 19.59 | 4,016,091 | -0.60(-2.98%) |
Jan 05, 2005 | 20.71 | 20.74 | 20.12 | 20.20 | 473,269 | -0.56(-2.70%) |
Jan 04, 2005 | 20.74 | 21.01 | 20.73 | 20.76 | 488,202 | +0.01(+0.06%) |
Jan 03, 2005 | 21.19 | 21.42 | 20.64 | 20.74 | 365,176 | -0.46(-2.17%) |
Dec 31, 2004 | 21.21 | 21.32 | 21.16 | 21.20 | 92,991 | +0.04(+0.17%) |
Dec 30, 2004 | 21.16 | 21.39 | 20.99 | 21.17 | 150,686 | -0.08(-0.36%) |
Dec 29, 2004 | 21.27 | 21.51 | 21.04 | 21.24 | 242,828 | +0.02(+0.11%) |
Dec 28, 2004 | 20.81 | 21.25 | 20.80 | 21.22 | 264,718 | +0.35(+1.67%) |
Dec 27, 2004 | 20.94 | 20.98 | 20.37 | 20.87 | 320,208 | +0.00(+0.00%) |
Dec 23, 2004 | 20.74 | 20.96 | 20.74 | 20.87 | 104,699 | +0.01(+0.06%) |
Dec 22, 2004 | 20.63 | 21.01 | 20.57 | 20.86 | 193,787 | +0.35(+1.72%) |
Dec 21, 2004 | 20.60 | 20.61 | 20.27 | 20.51 | 454,603 | -0.09(-0.43%) |
Dec 20, 2004 | 20.74 | 20.94 | 20.57 | 20.60 | 232,307 | -0.05(-0.26%) |
Dec 17, 2004 | 20.74 | 20.81 | 20.63 | 20.65 | 405,563 | -0.11(-0.51%) |
Dec 16, 2004 | 20.87 | 20.87 | 20.68 | 20.76 | 251,313 | -0.12(-0.56%) |
Dec 15, 2004 | 20.66 | 20.87 | 20.58 | 20.87 | 334,292 | +0.19(+0.94%) |
Dec 14, 2004 | 20.63 | 20.77 | 20.50 | 20.68 | 348,546 | -0.20(-0.96%) |
Dec 13, 2004 | 20.47 | 20.88 | 20.38 | 20.88 | 382,654 | +0.49(+2.40%) |
Dec 10, 2004 | 20.27 | 20.39 | 20.18 | 20.39 | 218,393 | +0.12(+0.58%) |
Dec 09, 2004 | 20.33 | 20.44 | 20.19 | 20.27 | 318,002 | -0.19(-0.95%) |
Dec 08, 2004 | 20.33 | 20.55 | 20.32 | 20.47 | 415,405 | +0.10(+0.49%) |
Dec 07, 2004 | 21.07 | 21.10 | 20.34 | 20.37 | 415,235 | -0.62(-2.98%) |
Dec 06, 2004 | 21.14 | 21.14 | 20.90 | 20.99 | 293,736 | -0.15(-0.70%) |
Dec 03, 2004 | 21.30 | 21.36 | 21.07 | 21.14 | 214,150 | -0.14(-0.64%) |
Dec 02, 2004 | 21.36 | 21.44 | 21.20 | 21.27 | 341,589 | -0.09(-0.41%) |