Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.42 | 26.42 | 25.61 | 26.09 | 3,915,098 | -0.33(-1.25%) |
Feb 25, 2005 | 25.18 | 26.42 | 25.16 | 26.42 | 5,703,211 | +1.12(+4.45%) |
Feb 24, 2005 | 23.97 | 25.35 | 23.92 | 25.30 | 4,624,173 | +1.32(+5.50%) |
Feb 23, 2005 | 23.88 | 24.09 | 23.44 | 23.98 | 4,198,250 | +0.34(+1.44%) |
Feb 22, 2005 | 24.07 | 24.31 | 23.57 | 23.64 | 4,948,937 | -0.49(-2.01%) |
Feb 18, 2005 | 24.19 | 24.19 | 23.84 | 24.12 | 3,514,046 | -0.16(-0.67%) |
Feb 17, 2005 | 24.10 | 24.54 | 24.06 | 24.29 | 2,888,195 | +0.12(+0.51%) |
Feb 16, 2005 | 23.89 | 24.20 | 23.47 | 24.16 | 3,636,490 | +0.51(+2.15%) |
Feb 15, 2005 | 23.63 | 23.76 | 23.33 | 23.65 | 2,565,105 | -0.09(-0.39%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.42 | 23.75 | 2,200,643 | +0.16(+0.69%) |
Feb 11, 2005 | 23.33 | 23.81 | 23.31 | 23.58 | 5,239,980 | -0.76(-3.13%) |
Feb 10, 2005 | 24.17 | 24.43 | 23.81 | 24.34 | 2,328,827 | +0.11(+0.47%) |
Feb 09, 2005 | 24.65 | 24.77 | 24.18 | 24.23 | 2,588,064 | -0.45(-1.81%) |
Feb 08, 2005 | 24.22 | 24.77 | 24.21 | 24.68 | 2,833,908 | +0.38(+1.57%) |
Feb 07, 2005 | 24.30 | 24.65 | 24.17 | 24.29 | 2,632,784 | -0.00(-0.02%) |
Feb 04, 2005 | 23.54 | 24.39 | 23.54 | 24.30 | 4,501,968 | +0.88(+3.77%) |
Feb 03, 2005 | 22.84 | 23.68 | 22.83 | 23.42 | 3,627,403 | +0.21(+0.90%) |
Feb 02, 2005 | 23.36 | 23.40 | 23.01 | 23.21 | 3,002,747 | -0.16(-0.67%) |
Feb 01, 2005 | 22.86 | 23.41 | 22.84 | 23.36 | 4,167,878 | +0.65(+2.85%) |
Jan 31, 2005 | 22.52 | 22.81 | 21.89 | 22.72 | 3,041,967 | +0.20(+0.89%) |
Jan 28, 2005 | 22.19 | 22.79 | 22.10 | 22.52 | 2,402,724 | +0.40(+1.82%) |
Jan 27, 2005 | 22.20 | 22.43 | 21.97 | 22.11 | 2,118,376 | -0.37(-1.63%) |
Jan 26, 2005 | 22.10 | 22.53 | 21.97 | 22.48 | 1,841,921 | +0.38(+1.74%) |
Jan 25, 2005 | 22.11 | 22.32 | 21.89 | 22.10 | 1,657,059 | -0.03(-0.14%) |
Jan 24, 2005 | 22.14 | 22.47 | 22.04 | 22.13 | 2,493,839 | -0.01(-0.07%) |
Jan 21, 2005 | 22.20 | 22.39 | 21.81 | 22.14 | 3,578,856 | -0.03(-0.14%) |
Jan 20, 2005 | 22.58 | 22.83 | 22.16 | 22.17 | 2,805,210 | -0.74(-3.22%) |
Jan 19, 2005 | 23.00 | 23.34 | 22.70 | 22.91 | 4,390,047 | +0.01(+0.03%) |
Jan 18, 2005 | 22.94 | 23.06 | 22.60 | 22.90 | 2,702,377 | +0.03(+0.13%) |
Jan 14, 2005 | 22.16 | 23.10 | 22.10 | 22.87 | 4,839,168 | +0.71(+3.22%) |
Jan 13, 2005 | 21.97 | 22.21 | 21.87 | 22.16 | 4,830,558 | +0.52(+2.43%) |
Jan 12, 2005 | 21.53 | 21.73 | 21.27 | 21.64 | 3,504,959 | -0.09(-0.39%) |
Jan 11, 2005 | 21.45 | 21.74 | 21.33 | 21.72 | 2,610,783 | +0.19(+0.87%) |
Jan 10, 2005 | 21.18 | 21.73 | 21.03 | 21.53 | 3,343,533 | +0.71(+3.41%) |
Jan 07, 2005 | 21.27 | 21.37 | 20.75 | 20.82 | 2,450,553 | -0.18(-0.86%) |
Jan 06, 2005 | 20.73 | 21.12 | 20.73 | 21.00 | 2,402,245 | +0.38(+1.83%) |
Jan 05, 2005 | 20.70 | 21.01 | 20.59 | 20.63 | 4,081,306 | -0.10(-0.49%) |
Jan 04, 2005 | 21.72 | 21.74 | 20.69 | 20.73 | 4,148,507 | -1.00(-4.58%) |
Jan 03, 2005 | 21.95 | 21.98 | 21.55 | 21.72 | 2,870,259 | -0.10(-0.48%) |
Dec 31, 2004 | 21.70 | 22.04 | 21.70 | 21.83 | 1,472,197 | +0.17(+0.77%) |
Dec 30, 2004 | 21.57 | 21.76 | 21.37 | 21.66 | 971,899 | +0.12(+0.57%) |
Dec 29, 2004 | 21.36 | 21.90 | 21.33 | 21.54 | 1,888,315 | -0.06(-0.26%) |
Dec 28, 2004 | 21.13 | 21.66 | 20.98 | 21.59 | 2,352,981 | +0.58(+2.77%) |
Dec 27, 2004 | 21.27 | 21.38 | 20.73 | 21.01 | 2,186,533 | -0.26(-1.23%) |
Dec 23, 2004 | 21.81 | 21.81 | 20.95 | 21.27 | 3,834,744 | -0.43(-1.98%) |
Dec 22, 2004 | 21.78 | 22.29 | 21.61 | 21.70 | 4,237,709 | -0.03(-0.15%) |
Dec 21, 2004 | 21.63 | 21.81 | 21.46 | 21.74 | 2,433,574 | +0.10(+0.48%) |
Dec 20, 2004 | 21.66 | 21.93 | 21.59 | 21.63 | 2,249,669 | -0.03(-0.13%) |
Dec 17, 2004 | 22.08 | 22.48 | 21.14 | 21.66 | 7,649,401 | -0.42(-1.88%) |
Dec 16, 2004 | 21.66 | 22.33 | 21.44 | 22.08 | 4,984,092 | +0.02(+0.09%) |
Dec 15, 2004 | 21.43 | 22.16 | 21.43 | 22.06 | 4,535,688 | +0.94(+4.46%) |
Dec 14, 2004 | 21.18 | 21.25 | 20.88 | 21.12 | 3,060,621 | -0.08(-0.39%) |
Dec 13, 2004 | 21.12 | 21.27 | 21.06 | 21.20 | 2,673,200 | -0.09(-0.43%) |
Dec 10, 2004 | 20.49 | 21.46 | 20.36 | 21.29 | 5,725,691 | +1.16(+5.77%) |
Dec 09, 2004 | 19.45 | 20.13 | 19.44 | 20.13 | 3,520,264 | +0.89(+4.64%) |
Dec 08, 2004 | 19.40 | 19.43 | 19.07 | 19.24 | 1,763,002 | -0.02(-0.10%) |
Dec 07, 2004 | 19.55 | 19.65 | 19.17 | 19.26 | 1,991,627 | -0.18(-0.91%) |
Dec 06, 2004 | 19.27 | 19.64 | 19.24 | 19.43 | 2,140,856 | +0.17(+0.87%) |
Dec 03, 2004 | 18.82 | 19.30 | 18.75 | 19.27 | 3,526,243 | +0.75(+4.07%) |
Dec 02, 2004 | 18.71 | 18.77 | 18.35 | 18.51 | 3,766,348 | -0.37(-1.96%) |