Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.39 | 21.49 | 21.01 | 21.01 | 3,317,045 | -0.39(-1.81%) |
Feb 25, 2005 | 21.47 | 21.55 | 21.15 | 21.40 | 2,928,717 | -0.13(-0.62%) |
Feb 24, 2005 | 21.42 | 21.61 | 20.83 | 21.53 | 3,906,541 | +0.33(+1.54%) |
Feb 23, 2005 | 20.88 | 21.35 | 20.88 | 21.21 | 2,831,641 | +0.41(+1.99%) |
Feb 22, 2005 | 20.87 | 21.17 | 20.78 | 20.79 | 2,243,135 | -0.20(-0.95%) |
Feb 18, 2005 | 21.09 | 21.20 | 20.86 | 20.99 | 2,136,707 | -0.15(-0.69%) |
Feb 17, 2005 | 21.40 | 21.61 | 21.11 | 21.14 | 2,622,008 | -0.37(-1.74%) |
Feb 16, 2005 | 21.36 | 21.66 | 21.33 | 21.51 | 1,921,844 | -0.01(-0.06%) |
Feb 15, 2005 | 21.45 | 21.59 | 21.37 | 21.53 | 2,478,055 | +0.02(+0.09%) |
Feb 14, 2005 | 21.54 | 21.68 | 21.27 | 21.51 | 2,529,106 | +0.05(+0.25%) |
Feb 11, 2005 | 20.87 | 21.59 | 20.75 | 21.45 | 2,277,110 | +0.56(+2.68%) |
Feb 10, 2005 | 20.89 | 20.94 | 20.59 | 20.89 | 3,821,837 | -0.04(-0.19%) |
Feb 09, 2005 | 21.33 | 21.43 | 20.88 | 20.93 | 2,000,614 | -0.49(-2.30%) |
Feb 08, 2005 | 21.27 | 21.53 | 21.20 | 21.43 | 2,306,189 | +0.11(+0.53%) |
Feb 07, 2005 | 21.49 | 21.54 | 21.27 | 21.31 | 2,370,079 | -0.23(-1.08%) |
Feb 04, 2005 | 21.29 | 21.57 | 21.00 | 21.55 | 3,161,699 | +0.26(+1.22%) |
Feb 03, 2005 | 21.45 | 21.61 | 21.15 | 21.29 | 3,140,734 | -0.22(-1.02%) |
Feb 02, 2005 | 21.80 | 21.87 | 21.42 | 21.51 | 2,525,231 | -0.31(-1.44%) |
Feb 01, 2005 | 21.81 | 22.01 | 21.68 | 21.82 | 1,829,038 | -0.01(-0.03%) |
Jan 31, 2005 | 21.69 | 21.86 | 21.54 | 21.83 | 1,556,968 | +0.40(+1.87%) |
Jan 28, 2005 | 21.49 | 21.57 | 21.05 | 21.43 | 2,391,580 | -0.17(-0.77%) |
Jan 27, 2005 | 21.54 | 21.68 | 21.33 | 21.59 | 1,938,054 | +0.00(+0.00%) |
Jan 26, 2005 | 21.61 | 21.79 | 21.35 | 21.59 | 2,337,904 | -0.06(-0.28%) |
Jan 25, 2005 | 21.24 | 21.78 | 21.17 | 21.65 | 3,494,683 | +0.49(+2.30%) |
Jan 24, 2005 | 21.14 | 21.39 | 21.01 | 21.17 | 2,583,379 | +0.01(+0.03%) |
Jan 21, 2005 | 21.43 | 21.57 | 21.10 | 21.16 | 2,676,821 | -0.29(-1.37%) |
Jan 20, 2005 | 21.82 | 21.87 | 21.41 | 21.45 | 2,037,681 | -0.34(-1.56%) |
Jan 19, 2005 | 22.22 | 22.26 | 21.76 | 21.79 | 2,356,442 | -0.37(-1.68%) |
Jan 18, 2005 | 21.74 | 22.25 | 21.74 | 22.17 | 2,306,197 | +0.24(+1.09%) |
Jan 14, 2005 | 21.51 | 22.08 | 21.51 | 21.93 | 2,858,402 | +0.35(+1.61%) |
Jan 13, 2005 | 21.72 | 21.80 | 21.50 | 21.58 | 2,481,664 | -0.23(-1.07%) |
Jan 12, 2005 | 21.76 | 21.83 | 21.43 | 21.81 | 3,001,272 | +0.11(+0.52%) |
Jan 11, 2005 | 21.33 | 21.90 | 21.33 | 21.70 | 3,023,691 | +0.17(+0.77%) |
Jan 10, 2005 | 21.57 | 21.83 | 21.39 | 21.53 | 2,599,120 | -0.07(-0.31%) |
Jan 07, 2005 | 21.47 | 21.95 | 21.42 | 21.60 | 2,666,871 | +0.16(+0.75%) |
Jan 06, 2005 | 21.47 | 21.58 | 21.36 | 21.44 | 2,507,229 | +0.01(+0.06%) |
Jan 05, 2005 | 21.53 | 21.74 | 21.42 | 21.43 | 2,149,320 | -0.03(-0.12%) |
Jan 04, 2005 | 22.05 | 22.16 | 21.45 | 21.45 | 2,792,759 | -0.45(-2.04%) |
Jan 03, 2005 | 22.37 | 22.59 | 21.80 | 21.90 | 3,192,734 | -0.57(-2.55%) |
Dec 31, 2004 | 22.27 | 22.55 | 22.23 | 22.47 | 1,555,100 | +0.17(+0.78%) |
Dec 30, 2004 | 22.27 | 22.41 | 22.16 | 22.30 | 1,498,400 | +0.07(+0.30%) |
Dec 29, 2004 | 22.13 | 22.25 | 22.05 | 22.23 | 1,636,500 | +0.00(+0.00%) |
Dec 28, 2004 | 21.96 | 22.24 | 21.77 | 22.23 | 1,466,100 | +0.35(+1.61%) |
Dec 27, 2004 | 22.30 | 22.31 | 21.80 | 21.88 | 2,079,800 | -0.38(-1.71%) |
Dec 23, 2004 | 22.30 | 22.37 | 22.13 | 22.26 | 1,548,500 | -0.09(-0.42%) |
Dec 22, 2004 | 21.83 | 22.35 | 21.77 | 22.35 | 2,956,200 | +0.28(+1.27%) |
Dec 21, 2004 | 21.94 | 22.15 | 21.79 | 22.07 | 3,085,000 | +0.25(+1.16%) |
Dec 20, 2004 | 22.13 | 22.32 | 21.79 | 21.82 | 2,697,700 | -0.16(-0.73%) |
Dec 17, 2004 | 22.17 | 22.39 | 21.97 | 21.98 | 3,747,400 | -0.03(-0.12%) |
Dec 16, 2004 | 22.24 | 22.29 | 22.01 | 22.01 | 3,421,100 | -0.19(-0.87%) |
Dec 15, 2004 | 22.03 | 22.57 | 22.01 | 22.20 | 3,617,800 | +0.08(+0.36%) |
Dec 14, 2004 | 21.85 | 22.23 | 21.75 | 22.12 | 2,132,200 | +0.19(+0.88%) |
Dec 13, 2004 | 21.95 | 21.99 | 21.65 | 21.93 | 2,717,700 | +0.00(+0.00%) |
Dec 10, 2004 | 21.64 | 22.19 | 21.60 | 21.93 | 2,150,800 | +0.08(+0.37%) |
Dec 09, 2004 | 21.47 | 21.99 | 21.41 | 21.85 | 2,353,600 | +0.20(+0.92%) |
Dec 08, 2004 | 21.19 | 21.72 | 21.19 | 21.65 | 2,516,100 | +0.46(+2.17%) |
Dec 07, 2004 | 21.21 | 21.61 | 21.17 | 21.19 | 2,665,900 | -0.15(-0.69%) |
Dec 06, 2004 | 21.77 | 21.85 | 21.33 | 21.33 | 2,874,000 | -0.54(-2.47%) |
Dec 03, 2004 | 21.78 | 22.03 | 21.75 | 21.87 | 2,715,200 | -0.01(-0.06%) |
Dec 02, 2004 | 21.79 | 21.92 | 21.40 | 21.89 | 2,936,200 | -0.09(-0.39%) |