Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.34 | 19.41 | 19.03 | 19.05 | 252,955 | -0.29(-1.52%) |
Feb 25, 2005 | 19.48 | 19.51 | 19.34 | 19.34 | 154,349 | -0.08(-0.42%) |
Feb 24, 2005 | 19.38 | 19.45 | 19.33 | 19.42 | 66,044 | +0.10(+0.51%) |
Feb 23, 2005 | 19.41 | 19.54 | 19.31 | 19.32 | 128,225 | -0.01(-0.03%) |
Feb 22, 2005 | 19.83 | 19.83 | 19.24 | 19.33 | 101,550 | -0.45(-2.25%) |
Feb 18, 2005 | 20.01 | 20.11 | 19.72 | 19.78 | 74,139 | -0.28(-1.38%) |
Feb 17, 2005 | 20.12 | 20.22 | 20.00 | 20.05 | 55,558 | -0.12(-0.59%) |
Feb 16, 2005 | 20.11 | 20.30 | 20.08 | 20.17 | 45,072 | +0.02(+0.11%) |
Feb 15, 2005 | 19.95 | 20.24 | 19.92 | 20.15 | 93,455 | +0.19(+0.95%) |
Feb 14, 2005 | 19.94 | 20.03 | 19.81 | 19.96 | 93,271 | +0.02(+0.11%) |
Feb 11, 2005 | 19.70 | 19.98 | 19.62 | 19.94 | 51,511 | +0.16(+0.80%) |
Feb 10, 2005 | 20.00 | 20.03 | 19.70 | 19.78 | 107,253 | -0.13(-0.66%) |
Feb 09, 2005 | 20.03 | 20.06 | 19.91 | 19.91 | 88,672 | -0.12(-0.60%) |
Feb 08, 2005 | 20.11 | 20.11 | 19.95 | 20.03 | 93,823 | -0.08(-0.41%) |
Feb 07, 2005 | 20.19 | 20.19 | 20.06 | 20.11 | 77,450 | -0.07(-0.35%) |
Feb 04, 2005 | 20.22 | 20.30 | 20.09 | 20.18 | 226,280 | +0.07(+0.35%) |
Feb 03, 2005 | 20.22 | 20.23 | 19.99 | 20.11 | 96,767 | -0.11(-0.54%) |
Feb 02, 2005 | 20.14 | 20.26 | 20.11 | 20.22 | 170,722 | -0.03(-0.16%) |
Feb 01, 2005 | 20.19 | 20.28 | 20.14 | 20.25 | 70,643 | +0.09(+0.43%) |
Jan 31, 2005 | 20.17 | 20.31 | 19.87 | 20.17 | 70,275 | +0.08(+0.41%) |
Jan 28, 2005 | 20.11 | 20.20 | 19.87 | 20.09 | 71,011 | +0.03(+0.14%) |
Jan 27, 2005 | 20.38 | 20.38 | 20.00 | 20.06 | 76,530 | -0.35(-1.70%) |
Jan 26, 2005 | 20.06 | 20.41 | 20.05 | 20.41 | 91,616 | +0.34(+1.68%) |
Jan 25, 2005 | 20.44 | 20.60 | 20.06 | 20.07 | 86,832 | -0.43(-2.09%) |
Jan 24, 2005 | 20.76 | 20.76 | 20.41 | 20.50 | 142,943 | -0.26(-1.26%) |
Jan 21, 2005 | 20.74 | 20.98 | 20.66 | 20.76 | 115,899 | +0.05(+0.24%) |
Jan 20, 2005 | 20.79 | 21.06 | 20.66 | 20.71 | 150,853 | -0.08(-0.37%) |
Jan 19, 2005 | 20.74 | 21.04 | 20.57 | 20.79 | 147,542 | +0.04(+0.18%) |
Jan 18, 2005 | 20.59 | 20.87 | 20.56 | 20.75 | 132,640 | +0.10(+0.50%) |
Jan 14, 2005 | 20.66 | 20.92 | 20.61 | 20.64 | 68,620 | -0.04(-0.18%) |
Jan 13, 2005 | 20.33 | 21.29 | 20.33 | 20.68 | 189,302 | +0.30(+1.49%) |
Jan 12, 2005 | 20.59 | 20.62 | 20.32 | 20.38 | 149,013 | -0.21(-1.00%) |
Jan 11, 2005 | 20.92 | 20.92 | 20.52 | 20.59 | 126,201 | -0.39(-1.84%) |
Jan 10, 2005 | 20.97 | 21.12 | 20.87 | 20.97 | 220,393 | +0.09(+0.44%) |
Jan 07, 2005 | 21.10 | 21.25 | 20.87 | 20.88 | 171,826 | -0.21(-1.01%) |
Jan 06, 2005 | 21.12 | 21.23 | 21.04 | 21.09 | 597,343 | +0.00(+0.00%) |
Jan 05, 2005 | 21.41 | 21.43 | 20.56 | 21.09 | 314,401 | -0.37(-1.72%) |
Jan 04, 2005 | 21.44 | 21.63 | 21.34 | 21.46 | 250,380 | -0.07(-0.30%) |
Jan 03, 2005 | 21.80 | 21.84 | 21.42 | 21.53 | 145,334 | -0.35(-1.61%) |
Dec 31, 2004 | 22.01 | 22.03 | 21.82 | 21.88 | 72,667 | -0.16(-0.74%) |
Dec 30, 2004 | 21.96 | 22.08 | 21.85 | 22.04 | 34,585 | +0.08(+0.37%) |
Dec 29, 2004 | 21.88 | 21.98 | 21.85 | 21.96 | 92,535 | +0.08(+0.35%) |
Dec 28, 2004 | 21.77 | 21.99 | 21.77 | 21.88 | 109,644 | +0.03(+0.12%) |
Dec 27, 2004 | 21.84 | 21.95 | 21.72 | 21.86 | 68,068 | +0.06(+0.27%) |
Dec 23, 2004 | 21.91 | 21.95 | 21.76 | 21.80 | 53,350 | -0.20(-0.91%) |
Dec 22, 2004 | 21.82 | 22.00 | 21.69 | 22.00 | 150,485 | +0.26(+1.18%) |
Dec 21, 2004 | 21.28 | 21.80 | 21.28 | 21.74 | 95,847 | +0.37(+1.73%) |
Dec 20, 2004 | 21.50 | 21.60 | 21.23 | 21.37 | 121,786 | -0.21(-0.96%) |
Dec 17, 2004 | 21.22 | 21.73 | 21.20 | 21.58 | 212,114 | +0.36(+1.69%) |
Dec 16, 2004 | 21.61 | 21.61 | 21.22 | 21.22 | 159,868 | -0.39(-1.79%) |
Dec 15, 2004 | 21.72 | 21.72 | 21.25 | 21.61 | 161,155 | -0.11(-0.50%) |
Dec 14, 2004 | 21.41 | 21.74 | 21.41 | 21.72 | 84,257 | +0.25(+1.16%) |
Dec 13, 2004 | 21.44 | 21.47 | 21.38 | 21.47 | 55,190 | +0.05(+0.23%) |
Dec 10, 2004 | 21.14 | 21.46 | 21.12 | 21.42 | 419,814 | +0.23(+1.10%) |
Dec 09, 2004 | 21.06 | 21.28 | 20.88 | 21.18 | 57,397 | +0.08(+0.36%) |
Dec 08, 2004 | 20.97 | 21.17 | 20.97 | 21.11 | 76,346 | +0.14(+0.65%) |
Dec 07, 2004 | 21.31 | 21.34 | 20.87 | 20.97 | 89,040 | -0.36(-1.71%) |
Dec 06, 2004 | 21.25 | 21.35 | 21.14 | 21.34 | 58,869 | +0.00(+0.00%) |
Dec 03, 2004 | 21.23 | 21.36 | 21.10 | 21.34 | 93,823 | +0.16(+0.77%) |
Dec 02, 2004 | 21.36 | 21.51 | 21.04 | 21.17 | 169,250 | -0.30(-1.39%) |