Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.07 | 23.25 | 23.02 | 23.03 | 4,301,402 | -0.11(-0.46%) |
Feb 25, 2005 | 22.77 | 23.21 | 22.63 | 23.14 | 3,702,358 | +0.40(+1.77%) |
Feb 24, 2005 | 22.65 | 22.77 | 22.52 | 22.73 | 2,442,934 | +0.20(+0.88%) |
Feb 23, 2005 | 22.42 | 22.73 | 22.42 | 22.54 | 2,617,354 | +0.11(+0.51%) |
Feb 22, 2005 | 22.69 | 22.84 | 22.42 | 22.42 | 4,001,815 | -0.44(-1.93%) |
Feb 18, 2005 | 22.62 | 22.93 | 22.52 | 22.86 | 4,618,984 | +0.21(+0.94%) |
Feb 17, 2005 | 23.15 | 23.20 | 22.65 | 22.65 | 4,669,944 | -0.49(-2.14%) |
Feb 16, 2005 | 23.30 | 23.33 | 23.09 | 23.15 | 4,232,711 | -0.28(-1.20%) |
Feb 15, 2005 | 23.34 | 23.43 | 23.16 | 23.43 | 2,603,169 | +0.11(+0.49%) |
Feb 14, 2005 | 23.30 | 23.37 | 23.24 | 23.31 | 1,603,011 | +0.07(+0.29%) |
Feb 11, 2005 | 23.13 | 23.38 | 23.06 | 23.24 | 2,295,307 | +0.02(+0.10%) |
Feb 10, 2005 | 23.18 | 23.33 | 23.09 | 23.22 | 1,951,326 | +0.04(+0.16%) |
Feb 09, 2005 | 23.33 | 23.33 | 23.04 | 23.18 | 4,575,904 | -0.14(-0.62%) |
Feb 08, 2005 | 23.09 | 23.36 | 23.06 | 23.33 | 5,943,947 | +0.25(+1.09%) |
Feb 07, 2005 | 22.91 | 23.21 | 22.80 | 23.08 | 6,311,307 | +0.18(+0.76%) |
Feb 04, 2005 | 22.41 | 22.90 | 22.41 | 22.90 | 5,877,358 | +0.45(+2.00%) |
Feb 03, 2005 | 22.50 | 22.61 | 22.44 | 22.45 | 4,605,981 | +0.02(+0.10%) |
Feb 02, 2005 | 22.54 | 22.62 | 22.31 | 22.43 | 4,249,523 | -0.14(-0.64%) |
Feb 01, 2005 | 22.73 | 22.73 | 22.48 | 22.57 | 5,383,780 | -0.05(-0.20%) |
Jan 31, 2005 | 22.69 | 22.77 | 22.49 | 22.62 | 4,354,595 | +0.15(+0.68%) |
Jan 28, 2005 | 22.38 | 22.54 | 22.25 | 22.47 | 6,516,592 | +0.18(+0.79%) |
Jan 27, 2005 | 22.38 | 22.58 | 22.10 | 22.29 | 8,943,503 | -0.24(-1.08%) |
Jan 26, 2005 | 22.84 | 22.94 | 22.16 | 22.54 | 13,363,243 | -0.68(-2.92%) |
Jan 25, 2005 | 23.45 | 23.53 | 23.17 | 23.21 | 3,902,521 | -0.11(-0.46%) |
Jan 24, 2005 | 23.49 | 23.56 | 23.32 | 23.32 | 4,147,209 | -0.17(-0.71%) |
Jan 21, 2005 | 23.42 | 23.56 | 23.34 | 23.49 | 5,005,782 | +0.08(+0.33%) |
Jan 20, 2005 | 23.75 | 23.91 | 23.37 | 23.41 | 5,265,705 | -0.57(-2.38%) |
Jan 19, 2005 | 24.94 | 25.05 | 23.67 | 23.98 | 11,816,971 | -1.10(-4.37%) |
Jan 18, 2005 | 24.51 | 25.18 | 24.50 | 25.08 | 2,578,083 | +0.33(+1.35%) |
Jan 14, 2005 | 24.82 | 25.01 | 24.71 | 24.74 | 4,542,150 | +0.05(+0.18%) |
Jan 13, 2005 | 24.94 | 25.05 | 24.68 | 24.70 | 3,152,567 | -0.30(-1.22%) |
Jan 12, 2005 | 25.15 | 25.16 | 24.71 | 25.00 | 4,025,324 | -0.07(-0.27%) |
Jan 11, 2005 | 25.16 | 25.18 | 24.95 | 25.07 | 2,743,441 | -0.09(-0.36%) |
Jan 10, 2005 | 25.28 | 25.41 | 25.08 | 25.16 | 3,552,236 | -0.20(-0.78%) |
Jan 07, 2005 | 25.65 | 25.65 | 25.35 | 25.36 | 3,876,253 | +0.01(+0.03%) |
Jan 06, 2005 | 25.32 | 25.52 | 25.22 | 25.35 | 3,293,889 | +0.49(+1.99%) |
Jan 05, 2005 | 24.78 | 25.22 | 24.78 | 24.86 | 3,328,563 | +0.04(+0.15%) |
Jan 04, 2005 | 25.38 | 25.43 | 24.74 | 24.82 | 4,915,813 | -0.39(-1.54%) |
Jan 03, 2005 | 25.45 | 25.61 | 25.16 | 25.21 | 3,148,495 | -0.24(-0.93%) |
Dec 31, 2004 | 25.47 | 25.56 | 25.38 | 25.45 | 1,438,835 | +0.05(+0.18%) |
Dec 30, 2004 | 25.38 | 25.53 | 25.36 | 25.40 | 1,936,747 | -0.04(-0.15%) |
Dec 29, 2004 | 25.45 | 25.70 | 25.41 | 25.44 | 2,113,138 | -0.13(-0.51%) |
Dec 28, 2004 | 25.35 | 25.57 | 25.32 | 25.57 | 2,186,557 | +0.18(+0.69%) |
Dec 27, 2004 | 25.81 | 25.91 | 25.39 | 25.39 | 1,831,412 | -0.31(-1.21%) |
Dec 23, 2004 | 25.60 | 25.96 | 25.60 | 25.70 | 2,118,260 | +0.05(+0.18%) |
Dec 22, 2004 | 25.25 | 25.69 | 25.22 | 25.66 | 3,180,542 | +0.30(+1.20%) |
Dec 21, 2004 | 25.20 | 25.38 | 25.16 | 25.35 | 3,302,820 | +0.27(+1.06%) |
Dec 20, 2004 | 25.32 | 25.50 | 25.05 | 25.09 | 2,097,377 | -0.17(-0.66%) |
Dec 17, 2004 | 24.94 | 25.35 | 24.94 | 25.25 | 5,487,013 | +0.13(+0.52%) |
Dec 16, 2004 | 25.13 | 25.29 | 24.97 | 25.13 | 2,729,519 | -0.18(-0.72%) |
Dec 15, 2004 | 25.13 | 25.38 | 25.05 | 25.31 | 3,699,337 | +0.20(+0.79%) |
Dec 14, 2004 | 25.16 | 25.28 | 24.99 | 25.11 | 5,184,930 | -0.05(-0.18%) |
Dec 13, 2004 | 25.26 | 25.27 | 25.03 | 25.16 | 2,637,843 | +0.05(+0.21%) |
Dec 10, 2004 | 25.55 | 25.55 | 24.97 | 25.10 | 2,890,280 | +0.00(+0.00%) |
Dec 09, 2004 | 25.16 | 25.24 | 24.90 | 25.10 | 2,356,118 | -0.16(-0.63%) |
Dec 08, 2004 | 25.13 | 25.46 | 25.03 | 25.26 | 2,953,454 | +0.14(+0.55%) |
Dec 07, 2004 | 25.20 | 25.45 | 25.03 | 25.13 | 3,261,842 | -0.03(-0.12%) |
Dec 06, 2004 | 25.05 | 25.20 | 24.86 | 25.16 | 4,057,109 | -0.05(-0.18%) |
Dec 03, 2004 | 25.06 | 25.31 | 24.88 | 25.20 | 3,294,940 | +0.11(+0.46%) |
Dec 02, 2004 | 25.20 | 25.28 | 25.03 | 25.09 | 3,379,392 | -0.19(-0.75%) |