Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.31 | 22.93 | 22.22 | 22.71 | 334,770 | +0.40(+1.78%) |
Feb 25, 2005 | 21.49 | 22.45 | 21.44 | 22.31 | 421,186 | +0.88(+4.10%) |
Feb 24, 2005 | 19.38 | 21.59 | 19.34 | 21.43 | 533,516 | +2.10(+10.86%) |
Feb 23, 2005 | 19.66 | 19.76 | 19.33 | 19.33 | 253,748 | -0.36(-1.82%) |
Feb 22, 2005 | 19.76 | 19.99 | 19.66 | 19.69 | 307,903 | -0.19(-0.95%) |
Feb 18, 2005 | 19.81 | 20.02 | 19.68 | 19.88 | 204,035 | +0.18(+0.91%) |
Feb 17, 2005 | 19.89 | 19.94 | 19.66 | 19.70 | 191,659 | -0.19(-0.95%) |
Feb 16, 2005 | 19.62 | 19.92 | 19.52 | 19.89 | 126,398 | +0.22(+1.10%) |
Feb 15, 2005 | 19.65 | 19.85 | 19.52 | 19.67 | 200,862 | +0.03(+0.14%) |
Feb 14, 2005 | 19.66 | 19.85 | 19.48 | 19.65 | 108,416 | -0.09(-0.48%) |
Feb 11, 2005 | 19.45 | 19.87 | 19.29 | 19.74 | 1,390,062 | +0.26(+1.31%) |
Feb 10, 2005 | 19.58 | 19.58 | 19.31 | 19.49 | 576,248 | -0.14(-0.72%) |
Feb 09, 2005 | 19.85 | 19.91 | 19.49 | 19.63 | 297,643 | -0.23(-1.14%) |
Feb 08, 2005 | 19.66 | 19.85 | 19.62 | 19.85 | 121,215 | +0.11(+0.57%) |
Feb 07, 2005 | 19.52 | 19.85 | 19.50 | 19.74 | 172,197 | +0.04(+0.19%) |
Feb 04, 2005 | 19.33 | 19.81 | 19.32 | 19.70 | 240,738 | +0.30(+1.56%) |
Feb 03, 2005 | 19.64 | 19.82 | 19.30 | 19.40 | 306,528 | -0.45(-2.29%) |
Feb 02, 2005 | 19.29 | 19.86 | 19.19 | 19.85 | 216,410 | +0.47(+2.44%) |
Feb 01, 2005 | 19.10 | 19.49 | 18.97 | 19.38 | 358,251 | +0.18(+0.94%) |
Jan 31, 2005 | 19.24 | 19.24 | 18.91 | 19.20 | 204,035 | +0.15(+0.79%) |
Jan 28, 2005 | 18.57 | 19.57 | 18.57 | 19.05 | 272,575 | +0.52(+2.81%) |
Jan 27, 2005 | 18.29 | 19.16 | 18.26 | 18.53 | 192,188 | +0.08(+0.41%) |
Jan 26, 2005 | 18.10 | 18.45 | 17.90 | 18.45 | 316,048 | +0.42(+2.31%) |
Jan 25, 2005 | 18.80 | 18.84 | 17.98 | 18.04 | 265,277 | -0.62(-3.34%) |
Jan 24, 2005 | 19.10 | 19.16 | 18.52 | 18.66 | 132,532 | -0.51(-2.66%) |
Jan 21, 2005 | 19.10 | 19.33 | 19.02 | 19.17 | 171,563 | +0.01(+0.05%) |
Jan 20, 2005 | 19.20 | 19.35 | 18.97 | 19.16 | 165,851 | -0.04(-0.20%) |
Jan 19, 2005 | 19.87 | 20.31 | 19.10 | 19.20 | 138,985 | -0.65(-3.29%) |
Jan 18, 2005 | 19.85 | 20.01 | 19.73 | 19.85 | 123,965 | -0.09(-0.47%) |
Jan 14, 2005 | 19.33 | 19.95 | 19.33 | 19.95 | 124,176 | +0.73(+3.79%) |
Jan 13, 2005 | 20.16 | 20.16 | 19.06 | 19.22 | 176,111 | -0.88(-4.37%) |
Jan 12, 2005 | 19.86 | 20.25 | 19.54 | 20.10 | 450,908 | +0.25(+1.24%) |
Jan 11, 2005 | 20.09 | 20.23 | 19.76 | 19.85 | 416,320 | -0.33(-1.64%) |
Jan 10, 2005 | 19.83 | 20.31 | 19.79 | 20.18 | 247,401 | +0.26(+1.33%) |
Jan 07, 2005 | 20.00 | 20.37 | 19.87 | 19.92 | 206,996 | +0.01(+0.05%) |
Jan 06, 2005 | 20.41 | 20.61 | 19.91 | 19.91 | 249,834 | -0.43(-2.09%) |
Jan 05, 2005 | 21.08 | 21.28 | 20.34 | 20.34 | 290,028 | -0.70(-3.33%) |
Jan 04, 2005 | 21.37 | 21.83 | 20.99 | 21.04 | 171,668 | -0.26(-1.20%) |
Jan 03, 2005 | 21.79 | 22.08 | 21.26 | 21.29 | 180,765 | -0.64(-2.93%) |
Dec 31, 2004 | 22.50 | 22.52 | 21.85 | 21.93 | 101,435 | -0.47(-2.11%) |
Dec 30, 2004 | 22.22 | 22.52 | 22.13 | 22.41 | 127,667 | +0.16(+0.72%) |
Dec 29, 2004 | 22.55 | 22.55 | 22.12 | 22.25 | 80,810 | -0.40(-1.75%) |
Dec 28, 2004 | 21.89 | 22.67 | 21.88 | 22.64 | 155,802 | +0.76(+3.46%) |
Dec 27, 2004 | 22.35 | 22.49 | 21.87 | 21.89 | 187,005 | -0.37(-1.66%) |
Dec 23, 2004 | 22.60 | 22.66 | 22.25 | 22.26 | 126,292 | -0.32(-1.42%) |
Dec 22, 2004 | 22.31 | 22.68 | 22.31 | 22.58 | 149,773 | +0.14(+0.63%) |
Dec 21, 2004 | 21.93 | 22.44 | 21.93 | 22.43 | 198,852 | +0.55(+2.51%) |
Dec 20, 2004 | 22.12 | 22.17 | 21.65 | 21.89 | 171,034 | -0.24(-1.07%) |
Dec 17, 2004 | 21.74 | 22.22 | 21.45 | 22.12 | 191,342 | +0.38(+1.74%) |
Dec 16, 2004 | 21.77 | 22.04 | 21.71 | 21.74 | 183,832 | +0.04(+0.17%) |
Dec 15, 2004 | 21.56 | 21.71 | 21.18 | 21.71 | 169,236 | +0.09(+0.39%) |
Dec 14, 2004 | 21.65 | 22.00 | 21.57 | 21.62 | 215,458 | -0.12(-0.57%) |
Dec 13, 2004 | 21.84 | 22.22 | 21.50 | 21.74 | 184,467 | +0.00(+0.00%) |
Dec 10, 2004 | 21.48 | 21.80 | 21.32 | 21.74 | 149,879 | +0.17(+0.79%) |
Dec 09, 2004 | 21.51 | 21.63 | 21.08 | 21.57 | 139,196 | -0.08(-0.35%) |
Dec 08, 2004 | 21.28 | 21.78 | 21.23 | 21.65 | 202,554 | +0.38(+1.78%) |
Dec 07, 2004 | 21.39 | 21.84 | 21.13 | 21.27 | 190,602 | +0.26(+1.26%) |
Dec 06, 2004 | 21.91 | 21.93 | 21.00 | 21.01 | 245,392 | -0.99(-4.51%) |
Dec 03, 2004 | 22.12 | 22.22 | 21.84 | 22.00 | 127,667 | -0.22(-0.98%) |
Dec 02, 2004 | 22.50 | 22.56 | 22.07 | 22.22 | 230,584 | -0.38(-1.67%) |