Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.67 | 20.80 | 20.37 | 20.40 | 5,046,720 | -0.41(-1.99%) |
Feb 25, 2005 | 20.72 | 20.92 | 20.54 | 20.81 | 4,248,048 | +0.10(+0.47%) |
Feb 24, 2005 | 20.62 | 20.72 | 20.35 | 20.72 | 6,146,405 | +0.00(+0.00%) |
Feb 23, 2005 | 20.48 | 20.75 | 20.21 | 20.72 | 6,385,164 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.97 | 20.40 | 20.40 | 9,640,824 | -0.55(-2.63%) |
Feb 18, 2005 | 20.84 | 21.11 | 20.82 | 20.95 | 6,287,573 | +0.20(+0.95%) |
Feb 17, 2005 | 20.49 | 20.96 | 20.49 | 20.75 | 9,699,598 | +0.25(+1.20%) |
Feb 16, 2005 | 20.07 | 20.57 | 20.03 | 20.51 | 7,261,103 | +0.30(+1.49%) |
Feb 15, 2005 | 20.43 | 20.43 | 20.09 | 20.21 | 6,439,910 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.45 | 20.33 | 20.35 | 3,464,024 | -0.01(-0.03%) |
Feb 11, 2005 | 20.32 | 20.47 | 20.31 | 20.36 | 4,363,217 | +0.01(+0.05%) |
Feb 10, 2005 | 20.45 | 20.47 | 20.31 | 20.34 | 7,871,368 | -0.01(-0.05%) |
Feb 09, 2005 | 20.66 | 20.67 | 20.25 | 20.36 | 10,230,032 | -0.39(-1.87%) |
Feb 08, 2005 | 21.08 | 21.08 | 20.69 | 20.74 | 6,345,798 | -0.34(-1.61%) |
Feb 07, 2005 | 21.54 | 21.55 | 21.05 | 21.08 | 5,526,070 | -0.51(-2.38%) |
Feb 04, 2005 | 21.37 | 21.92 | 21.35 | 21.59 | 7,740,087 | +0.14(+0.64%) |
Feb 03, 2005 | 21.90 | 21.91 | 21.39 | 21.46 | 11,323,125 | -0.54(-2.46%) |
Feb 02, 2005 | 21.69 | 22.00 | 21.64 | 22.00 | 5,202,720 | +0.31(+1.41%) |
Feb 01, 2005 | 21.38 | 21.70 | 21.34 | 21.69 | 5,223,593 | +0.31(+1.46%) |
Jan 31, 2005 | 21.74 | 21.81 | 21.25 | 21.38 | 4,679,610 | -0.14(-0.63%) |
Jan 28, 2005 | 21.44 | 21.52 | 21.31 | 21.52 | 3,482,334 | +0.00(+0.00%) |
Jan 27, 2005 | 21.31 | 21.61 | 21.22 | 21.52 | 4,296,935 | +0.09(+0.41%) |
Jan 26, 2005 | 21.33 | 21.45 | 21.26 | 21.43 | 5,181,480 | +0.27(+1.26%) |
Jan 25, 2005 | 21.30 | 21.35 | 21.08 | 21.16 | 5,817,378 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.51 | 21.16 | 21.17 | 3,892,106 | -0.18(-0.84%) |
Jan 21, 2005 | 21.57 | 21.61 | 21.34 | 21.35 | 4,860,876 | -0.31(-1.41%) |
Jan 20, 2005 | 21.68 | 21.79 | 21.52 | 21.66 | 5,877,801 | -0.02(-0.10%) |
Jan 19, 2005 | 22.15 | 22.27 | 21.66 | 21.68 | 7,334,159 | -0.46(-2.10%) |
Jan 18, 2005 | 22.22 | 22.32 | 21.93 | 22.15 | 4,353,146 | -0.20(-0.90%) |
Jan 14, 2005 | 22.34 | 22.53 | 22.18 | 22.35 | 2,552,198 | -0.02(-0.10%) |
Jan 13, 2005 | 22.69 | 22.72 | 22.34 | 22.37 | 2,860,717 | -0.24(-1.06%) |
Jan 12, 2005 | 22.46 | 22.65 | 22.18 | 22.61 | 3,939,163 | +0.22(+0.98%) |
Jan 11, 2005 | 22.58 | 22.65 | 22.38 | 22.39 | 4,128,486 | -0.26(-1.13%) |
Jan 10, 2005 | 22.56 | 22.72 | 22.55 | 22.65 | 4,476,005 | +0.10(+0.44%) |
Jan 07, 2005 | 22.67 | 22.82 | 22.50 | 22.55 | 3,736,657 | -0.05(-0.24%) |
Jan 06, 2005 | 22.71 | 22.75 | 22.48 | 22.61 | 5,449,718 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.26 | 22.68 | 22.71 | 10,869,775 | +0.32(+1.44%) |
Jan 04, 2005 | 22.90 | 22.94 | 22.17 | 22.39 | 5,541,084 | -0.55(-2.40%) |
Jan 03, 2005 | 22.99 | 23.08 | 22.85 | 22.94 | 4,757,426 | +0.01(+0.02%) |
Dec 31, 2004 | 22.98 | 23.04 | 22.93 | 22.94 | 1,658,681 | -0.01(-0.05%) |
Dec 30, 2004 | 22.94 | 23.05 | 22.91 | 22.95 | 1,737,413 | +0.04(+0.17%) |
Dec 29, 2004 | 22.94 | 22.99 | 22.85 | 22.91 | 2,723,211 | -0.03(-0.14%) |
Dec 28, 2004 | 22.91 | 23.07 | 22.82 | 22.94 | 3,088,308 | +0.09(+0.41%) |
Dec 27, 2004 | 22.94 | 23.02 | 22.81 | 22.85 | 2,991,083 | -0.03(-0.14%) |
Dec 23, 2004 | 22.70 | 22.91 | 22.65 | 22.88 | 2,227,199 | +0.16(+0.70%) |
Dec 22, 2004 | 22.75 | 22.88 | 22.67 | 22.73 | 3,103,505 | +0.07(+0.31%) |
Dec 21, 2004 | 22.51 | 22.75 | 22.50 | 22.65 | 2,742,619 | +0.20(+0.90%) |
Dec 20, 2004 | 22.57 | 22.84 | 22.42 | 22.45 | 2,409,199 | -0.13(-0.56%) |
Dec 17, 2004 | 22.60 | 22.76 | 22.43 | 22.58 | 3,960,585 | -0.16(-0.70%) |
Dec 16, 2004 | 22.80 | 22.90 | 22.68 | 22.74 | 3,915,909 | +0.13(+0.56%) |
Dec 15, 2004 | 22.39 | 22.71 | 22.26 | 22.61 | 4,272,217 | +0.19(+0.85%) |
Dec 14, 2004 | 22.43 | 22.49 | 22.32 | 22.42 | 4,017,162 | -0.04(-0.17%) |
Dec 13, 2004 | 22.34 | 22.53 | 22.34 | 22.46 | 4,364,499 | +0.20(+0.91%) |
Dec 10, 2004 | 22.62 | 22.62 | 22.10 | 22.26 | 3,232,406 | +0.03(+0.15%) |
Dec 09, 2004 | 21.93 | 22.30 | 21.85 | 22.22 | 4,257,386 | +0.23(+1.04%) |
Dec 08, 2004 | 21.87 | 22.04 | 21.79 | 21.99 | 3,702,417 | +0.13(+0.57%) |
Dec 07, 2004 | 22.20 | 22.37 | 21.84 | 21.87 | 5,106,044 | -0.39(-1.74%) |
Dec 06, 2004 | 22.10 | 22.35 | 22.00 | 22.26 | 7,179,808 | +0.13(+0.57%) |
Dec 03, 2004 | 22.57 | 22.69 | 22.06 | 22.13 | 8,741,448 | -0.57(-2.53%) |
Dec 02, 2004 | 23.09 | 23.17 | 22.69 | 22.70 | 4,343,442 | -0.45(-1.96%) |