Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.48 | 21.56 | 21.31 | 21.53 | 1,959,365 | +0.04(+0.18%) |
Feb 25, 2005 | 21.32 | 21.56 | 21.18 | 21.49 | 1,949,554 | +0.01(+0.03%) |
Feb 24, 2005 | 21.20 | 21.53 | 21.18 | 21.48 | 2,281,429 | +0.27(+1.29%) |
Feb 23, 2005 | 20.97 | 21.29 | 20.95 | 21.21 | 2,360,528 | +0.17(+0.81%) |
Feb 22, 2005 | 21.34 | 21.40 | 21.03 | 21.04 | 2,259,815 | -0.44(-2.06%) |
Feb 18, 2005 | 21.86 | 21.86 | 21.48 | 21.48 | 1,977,913 | -0.32(-1.47%) |
Feb 17, 2005 | 21.85 | 21.87 | 21.44 | 21.80 | 2,836,649 | -0.16(-0.71%) |
Feb 16, 2005 | 22.14 | 22.14 | 21.94 | 21.96 | 2,164,162 | -0.13(-0.59%) |
Feb 15, 2005 | 22.11 | 22.11 | 21.95 | 22.09 | 1,991,709 | +0.06(+0.27%) |
Feb 14, 2005 | 22.08 | 22.08 | 21.93 | 22.03 | 2,103,918 | -0.01(-0.06%) |
Feb 11, 2005 | 22.16 | 22.16 | 21.96 | 22.04 | 2,967,253 | -0.07(-0.32%) |
Feb 10, 2005 | 22.08 | 22.15 | 21.95 | 22.11 | 2,312,394 | +0.08(+0.38%) |
Feb 09, 2005 | 22.11 | 22.17 | 21.98 | 22.03 | 2,012,710 | -0.12(-0.53%) |
Feb 08, 2005 | 22.10 | 22.17 | 22.02 | 22.15 | 1,403,072 | +0.00(+0.00%) |
Feb 07, 2005 | 22.04 | 22.18 | 22.02 | 22.15 | 1,507,463 | +0.02(+0.09%) |
Feb 04, 2005 | 21.99 | 22.13 | 21.85 | 22.13 | 2,423,837 | +0.19(+0.86%) |
Feb 03, 2005 | 21.93 | 22.05 | 21.84 | 21.94 | 2,119,094 | +0.01(+0.06%) |
Feb 02, 2005 | 21.98 | 22.04 | 21.80 | 21.93 | 2,790,509 | -0.07(-0.33%) |
Feb 01, 2005 | 21.80 | 22.10 | 21.70 | 22.00 | 3,831,508 | +0.20(+0.90%) |
Jan 31, 2005 | 21.59 | 21.81 | 21.53 | 21.80 | 3,026,730 | +0.47(+2.20%) |
Jan 28, 2005 | 21.55 | 21.56 | 21.08 | 21.33 | 2,984,269 | -0.15(-0.70%) |
Jan 27, 2005 | 21.43 | 21.67 | 21.34 | 21.48 | 3,104,909 | -0.15(-0.69%) |
Jan 26, 2005 | 21.66 | 21.74 | 21.55 | 21.63 | 2,956,983 | -0.03(-0.12%) |
Jan 25, 2005 | 21.75 | 21.85 | 21.59 | 21.66 | 3,993,077 | +0.14(+0.67%) |
Jan 24, 2005 | 21.48 | 21.82 | 21.40 | 21.51 | 3,803,456 | +0.29(+1.38%) |
Jan 21, 2005 | 20.88 | 21.53 | 20.80 | 21.22 | 6,302,406 | +0.54(+2.62%) |
Jan 20, 2005 | 20.55 | 20.78 | 20.55 | 20.68 | 2,444,684 | -0.02(-0.09%) |
Jan 19, 2005 | 20.61 | 20.82 | 20.61 | 20.70 | 1,607,869 | -0.14(-0.69%) |
Jan 18, 2005 | 20.69 | 20.86 | 20.31 | 20.84 | 3,113,953 | +0.17(+0.82%) |
Jan 14, 2005 | 20.63 | 20.72 | 20.42 | 20.67 | 3,010,328 | +0.01(+0.06%) |
Jan 13, 2005 | 20.81 | 20.89 | 20.60 | 20.66 | 1,720,231 | -0.28(-1.34%) |
Jan 12, 2005 | 21.08 | 21.09 | 20.88 | 20.94 | 2,234,982 | -0.15(-0.71%) |
Jan 11, 2005 | 21.07 | 21.16 | 20.89 | 21.09 | 2,019,302 | +0.02(+0.09%) |
Jan 10, 2005 | 21.12 | 21.20 | 20.94 | 21.07 | 2,217,814 | -0.10(-0.46%) |
Jan 07, 2005 | 21.42 | 21.46 | 21.16 | 21.17 | 2,369,725 | -0.22(-1.01%) |
Jan 06, 2005 | 21.50 | 21.65 | 21.35 | 21.38 | 2,401,303 | -0.20(-0.91%) |
Jan 05, 2005 | 21.81 | 21.83 | 21.57 | 21.58 | 1,598,671 | -0.14(-0.66%) |
Jan 04, 2005 | 21.76 | 21.85 | 21.51 | 21.72 | 2,569,157 | -0.09(-0.42%) |
Jan 03, 2005 | 22.11 | 22.19 | 21.75 | 21.81 | 2,204,937 | -0.30(-1.36%) |
Dec 31, 2004 | 22.04 | 22.23 | 21.97 | 22.11 | 1,279,826 | +0.05(+0.24%) |
Dec 30, 2004 | 22.09 | 22.17 | 22.02 | 22.06 | 1,005,435 | -0.08(-0.38%) |
Dec 29, 2004 | 22.24 | 22.24 | 22.11 | 22.15 | 783,010 | -0.03(-0.15%) |
Dec 28, 2004 | 22.21 | 22.30 | 22.06 | 22.18 | 768,447 | +0.13(+0.59%) |
Dec 27, 2004 | 22.14 | 22.25 | 22.01 | 22.05 | 716,788 | -0.09(-0.41%) |
Dec 23, 2004 | 22.25 | 22.25 | 21.98 | 22.14 | 1,023,064 | -0.04(-0.18%) |
Dec 22, 2004 | 22.18 | 22.34 | 22.10 | 22.18 | 1,523,099 | -0.08(-0.38%) |
Dec 21, 2004 | 22.05 | 22.26 | 21.98 | 22.26 | 2,157,110 | +0.40(+1.85%) |
Dec 20, 2004 | 21.95 | 22.15 | 21.85 | 21.86 | 2,688,570 | +0.16(+0.72%) |
Dec 17, 2004 | 21.41 | 21.70 | 21.39 | 21.70 | 2,632,006 | +0.12(+0.54%) |
Dec 16, 2004 | 21.71 | 21.71 | 21.44 | 21.59 | 1,654,316 | -0.08(-0.39%) |
Dec 15, 2004 | 21.81 | 21.81 | 21.57 | 21.67 | 1,485,236 | -0.04(-0.18%) |
Dec 14, 2004 | 21.85 | 21.86 | 21.59 | 21.71 | 1,756,868 | -0.01(-0.03%) |
Dec 13, 2004 | 21.71 | 21.80 | 21.53 | 21.72 | 1,381,765 | +0.20(+0.94%) |
Dec 10, 2004 | 21.82 | 21.82 | 21.33 | 21.51 | 1,434,343 | +0.07(+0.33%) |
Dec 09, 2004 | 21.56 | 21.59 | 21.31 | 21.44 | 1,395,867 | -0.10(-0.45%) |
Dec 08, 2004 | 21.60 | 21.65 | 21.44 | 21.54 | 1,561,575 | +0.10(+0.46%) |
Dec 07, 2004 | 21.95 | 21.97 | 21.42 | 21.44 | 1,708,734 | -0.42(-1.91%) |
Dec 06, 2004 | 21.86 | 21.94 | 21.78 | 21.86 | 1,220,962 | -0.01(-0.06%) |
Dec 03, 2004 | 22.05 | 22.05 | 21.66 | 21.87 | 2,386,894 | -0.18(-0.80%) |
Dec 02, 2004 | 22.11 | 22.15 | 21.96 | 22.05 | 1,184,326 | -0.08(-0.38%) |