Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.10 | 22.37 | 21.90 | 22.16 | 349,200 | +0.16(+0.73%) |
Feb 25, 2005 | 22.05 | 22.30 | 21.85 | 22.00 | 288,800 | -0.25(-1.12%) |
Feb 24, 2005 | 21.80 | 22.44 | 21.48 | 22.25 | 416,200 | +0.39(+1.78%) |
Feb 23, 2005 | 22.12 | 22.37 | 21.76 | 21.86 | 395,700 | +0.18(+0.83%) |
Feb 22, 2005 | 22.60 | 22.65 | 21.68 | 21.68 | 441,000 | -1.00(-4.41%) |
Feb 18, 2005 | 22.73 | 22.85 | 22.49 | 22.68 | 148,300 | +0.02(+0.09%) |
Feb 17, 2005 | 22.80 | 23.00 | 22.45 | 22.66 | 272,900 | -0.09(-0.40%) |
Feb 16, 2005 | 22.45 | 22.80 | 22.26 | 22.75 | 190,500 | +0.11(+0.49%) |
Feb 15, 2005 | 22.50 | 22.71 | 22.17 | 22.64 | 399,200 | +0.04(+0.18%) |
Feb 14, 2005 | 22.41 | 22.85 | 22.41 | 22.60 | 275,300 | +0.10(+0.44%) |
Feb 11, 2005 | 22.45 | 22.55 | 22.01 | 22.50 | 422,500 | +0.08(+0.36%) |
Feb 10, 2005 | 22.15 | 22.49 | 22.01 | 22.42 | 289,000 | +0.44(+2.00%) |
Feb 09, 2005 | 22.51 | 22.95 | 21.88 | 21.98 | 793,300 | -0.48(-2.14%) |
Feb 08, 2005 | 23.05 | 23.18 | 22.40 | 22.46 | 581,400 | -0.59(-2.56%) |
Feb 07, 2005 | 23.65 | 23.90 | 22.94 | 23.05 | 485,500 | -0.72(-3.03%) |
Feb 04, 2005 | 22.50 | 23.99 | 22.26 | 23.77 | 1,115,500 | +1.23(+5.46%) |
Feb 03, 2005 | 21.46 | 22.78 | 21.39 | 22.54 | 1,058,300 | +1.11(+5.18%) |
Feb 02, 2005 | 21.65 | 21.87 | 21.35 | 21.43 | 837,300 | -0.10(-0.46%) |
Feb 01, 2005 | 21.00 | 21.85 | 20.90 | 21.53 | 907,000 | +0.60(+2.87%) |
Jan 31, 2005 | 20.83 | 21.14 | 20.70 | 20.93 | 643,000 | +0.20(+0.96%) |
Jan 28, 2005 | 21.04 | 21.09 | 20.65 | 20.73 | 259,700 | -0.26(-1.24%) |
Jan 27, 2005 | 20.94 | 21.29 | 20.80 | 20.99 | 488,900 | +0.11(+0.53%) |
Jan 26, 2005 | 20.40 | 20.95 | 20.40 | 20.88 | 377,400 | +0.49(+2.40%) |
Jan 25, 2005 | 20.69 | 20.89 | 20.39 | 20.39 | 628,700 | -0.31(-1.50%) |
Jan 24, 2005 | 20.60 | 20.82 | 20.32 | 20.70 | 415,700 | +0.22(+1.07%) |
Jan 21, 2005 | 21.02 | 21.09 | 20.37 | 20.48 | 527,300 | -0.46(-2.20%) |
Jan 20, 2005 | 21.20 | 21.50 | 20.87 | 20.94 | 738,600 | -0.40(-1.87%) |
Jan 19, 2005 | 22.11 | 22.11 | 21.11 | 21.34 | 719,700 | -0.77(-3.48%) |
Jan 18, 2005 | 21.90 | 22.42 | 21.47 | 22.11 | 993,900 | +0.31(+1.42%) |
Jan 14, 2005 | 21.00 | 21.88 | 20.85 | 21.80 | 1,669,200 | +1.55(+7.65%) |
Jan 13, 2005 | 22.35 | 22.86 | 20.25 | 20.25 | 2,581,500 | -1.91(-8.62%) |
Jan 12, 2005 | 22.36 | 22.36 | 22.06 | 22.16 | 220,500 | -0.19(-0.85%) |
Jan 11, 2005 | 22.34 | 22.55 | 22.04 | 22.35 | 247,200 | +0.01(+0.04%) |
Jan 10, 2005 | 22.10 | 22.64 | 22.10 | 22.34 | 305,600 | +0.14(+0.63%) |
Jan 07, 2005 | 22.60 | 22.68 | 22.11 | 22.20 | 394,200 | -0.39(-1.73%) |
Jan 06, 2005 | 22.41 | 22.75 | 21.50 | 22.59 | 635,500 | +0.19(+0.85%) |
Jan 05, 2005 | 22.85 | 22.94 | 22.32 | 22.40 | 413,100 | -0.60(-2.61%) |
Jan 04, 2005 | 23.09 | 23.36 | 22.45 | 23.00 | 636,700 | -0.09(-0.39%) |
Jan 03, 2005 | 24.05 | 24.06 | 22.70 | 23.09 | 923,400 | -1.08(-4.47%) |
Dec 31, 2004 | 24.35 | 24.61 | 24.16 | 24.17 | 274,000 | -0.22(-0.90%) |
Dec 30, 2004 | 24.95 | 24.98 | 24.16 | 24.39 | 376,300 | -0.68(-2.71%) |
Dec 29, 2004 | 24.74 | 25.35 | 24.49 | 25.07 | 507,700 | +0.33(+1.33%) |
Dec 28, 2004 | 25.26 | 25.70 | 24.52 | 24.74 | 879,200 | -0.51(-2.02%) |
Dec 27, 2004 | 24.65 | 25.79 | 24.62 | 25.25 | 767,500 | +0.65(+2.64%) |
Dec 23, 2004 | 24.44 | 24.85 | 24.40 | 24.60 | 400,900 | +0.17(+0.70%) |
Dec 22, 2004 | 23.65 | 24.55 | 23.65 | 24.43 | 421,700 | +0.80(+3.39%) |
Dec 21, 2004 | 23.52 | 23.75 | 23.44 | 23.63 | 354,500 | +0.10(+0.42%) |
Dec 20, 2004 | 23.40 | 23.79 | 23.25 | 23.53 | 583,100 | +0.28(+1.20%) |
Dec 17, 2004 | 22.50 | 23.38 | 22.50 | 23.25 | 1,189,100 | +0.56(+2.47%) |
Dec 16, 2004 | 22.50 | 22.73 | 22.45 | 22.69 | 346,500 | +0.11(+0.49%) |
Dec 15, 2004 | 22.15 | 22.70 | 22.12 | 22.58 | 414,000 | +0.33(+1.48%) |
Dec 14, 2004 | 21.90 | 22.34 | 21.80 | 22.25 | 254,700 | +0.35(+1.60%) |
Dec 13, 2004 | 22.19 | 22.19 | 21.71 | 21.90 | 330,600 | -0.27(-1.22%) |
Dec 10, 2004 | 21.65 | 22.18 | 21.55 | 22.17 | 219,400 | +0.60(+2.78%) |
Dec 09, 2004 | 21.60 | 21.70 | 21.31 | 21.57 | 476,200 | -0.20(-0.92%) |
Dec 08, 2004 | 22.15 | 22.15 | 21.77 | 21.77 | 280,600 | -0.32(-1.45%) |
Dec 07, 2004 | 22.50 | 22.75 | 22.07 | 22.09 | 175,300 | -0.46(-2.04%) |
Dec 06, 2004 | 22.70 | 22.70 | 22.10 | 22.55 | 308,400 | -0.15(-0.66%) |
Dec 03, 2004 | 22.00 | 22.70 | 21.94 | 22.70 | 400,800 | +0.58(+2.62%) |
Dec 02, 2004 | 22.02 | 22.17 | 21.88 | 22.12 | 327,100 | +0.02(+0.09%) |