Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.82 | 22.08 | 21.69 | 22.08 | 1,063,350 | +0.00(+0.00%) |
Feb 25, 2005 | 21.87 | 22.09 | 21.78 | 22.08 | 1,524,653 | +0.26(+1.19%) |
Feb 24, 2005 | 21.76 | 21.97 | 21.66 | 21.82 | 1,086,984 | +0.13(+0.62%) |
Feb 23, 2005 | 21.66 | 21.72 | 21.60 | 21.69 | 513,877 | +0.13(+0.63%) |
Feb 22, 2005 | 21.35 | 21.76 | 21.35 | 21.55 | 1,324,195 | +0.22(+1.02%) |
Feb 18, 2005 | 21.06 | 21.38 | 21.06 | 21.33 | 777,037 | +0.28(+1.33%) |
Feb 17, 2005 | 21.02 | 21.13 | 20.84 | 21.05 | 776,651 | -0.11(-0.54%) |
Feb 16, 2005 | 21.25 | 21.25 | 20.94 | 21.17 | 902,540 | -0.11(-0.54%) |
Feb 15, 2005 | 20.88 | 21.35 | 20.88 | 21.28 | 802,794 | +0.51(+2.45%) |
Feb 14, 2005 | 20.89 | 21.03 | 20.76 | 20.77 | 1,536,229 | +0.05(+0.25%) |
Feb 11, 2005 | 20.63 | 20.76 | 20.49 | 20.72 | 886,720 | +0.09(+0.45%) |
Feb 10, 2005 | 20.68 | 20.73 | 20.47 | 20.63 | 767,391 | -0.21(-0.99%) |
Feb 09, 2005 | 20.81 | 20.94 | 20.81 | 20.84 | 467,669 | +0.00(+0.00%) |
Feb 08, 2005 | 20.84 | 20.92 | 20.72 | 20.84 | 322,969 | -0.06(-0.30%) |
Feb 07, 2005 | 20.78 | 20.93 | 20.68 | 20.90 | 1,057,273 | +0.19(+0.90%) |
Feb 04, 2005 | 20.47 | 20.75 | 20.45 | 20.71 | 660,795 | +0.25(+1.22%) |
Feb 03, 2005 | 20.73 | 20.73 | 20.43 | 20.46 | 944,600 | -0.23(-1.10%) |
Feb 02, 2005 | 20.73 | 20.75 | 20.66 | 20.69 | 830,287 | -0.03(-0.15%) |
Feb 01, 2005 | 20.50 | 20.78 | 20.47 | 20.72 | 830,866 | +0.03(+0.15%) |
Jan 31, 2005 | 20.92 | 20.99 | 20.69 | 20.69 | 1,021,869 | -0.20(-0.94%) |
Jan 28, 2005 | 20.97 | 21.01 | 20.82 | 20.89 | 934,374 | +0.00(+0.00%) |
Jan 27, 2005 | 20.98 | 21.12 | 20.82 | 20.89 | 1,076,180 | -0.29(-1.37%) |
Jan 26, 2005 | 21.64 | 21.67 | 21.10 | 21.18 | 1,475,648 | -0.58(-2.67%) |
Jan 25, 2005 | 21.87 | 22.02 | 21.74 | 21.76 | 625,006 | +0.05(+0.24%) |
Jan 24, 2005 | 21.82 | 22.00 | 21.71 | 21.71 | 593,944 | -0.25(-1.13%) |
Jan 21, 2005 | 22.08 | 22.24 | 21.88 | 21.96 | 651,052 | -0.03(-0.14%) |
Jan 20, 2005 | 22.11 | 22.11 | 21.98 | 21.99 | 382,682 | -0.25(-1.12%) |
Jan 19, 2005 | 22.29 | 22.36 | 22.18 | 22.24 | 1,139,848 | -0.16(-0.69%) |
Jan 18, 2005 | 22.29 | 22.53 | 22.29 | 22.39 | 442,877 | +0.00(+0.00%) |
Jan 14, 2005 | 22.13 | 22.46 | 22.13 | 22.39 | 493,812 | +0.43(+1.93%) |
Jan 13, 2005 | 22.26 | 22.33 | 21.94 | 21.97 | 515,131 | -0.34(-1.53%) |
Jan 12, 2005 | 22.34 | 22.49 | 22.24 | 22.31 | 741,634 | -0.06(-0.28%) |
Jan 11, 2005 | 22.55 | 22.65 | 22.37 | 22.37 | 742,888 | -0.18(-0.78%) |
Jan 10, 2005 | 22.60 | 22.68 | 22.52 | 22.55 | 549,087 | +0.05(+0.23%) |
Jan 07, 2005 | 22.49 | 22.60 | 22.45 | 22.49 | 807,617 | +0.02(+0.09%) |
Jan 06, 2005 | 22.44 | 22.54 | 22.41 | 22.47 | 600,986 | +0.04(+0.18%) |
Jan 05, 2005 | 22.60 | 22.65 | 22.43 | 22.43 | 780,124 | -0.22(-0.96%) |
Jan 04, 2005 | 23.00 | 23.07 | 22.57 | 22.65 | 678,449 | -0.35(-1.53%) |
Jan 03, 2005 | 23.07 | 23.22 | 22.99 | 23.00 | 560,759 | -0.06(-0.27%) |
Dec 31, 2004 | 23.01 | 23.10 | 22.86 | 23.07 | 354,514 | +0.12(+0.54%) |
Dec 30, 2004 | 22.92 | 22.96 | 22.83 | 22.94 | 350,848 | +0.02(+0.09%) |
Dec 29, 2004 | 22.84 | 22.96 | 22.68 | 22.92 | 536,932 | -0.24(-1.03%) |
Dec 28, 2004 | 22.96 | 23.32 | 22.96 | 23.16 | 714,141 | +0.21(+0.90%) |
Dec 27, 2004 | 22.87 | 22.96 | 22.81 | 22.95 | 332,230 | +0.17(+0.73%) |
Dec 23, 2004 | 22.81 | 22.90 | 22.76 | 22.79 | 347,472 | -0.02(-0.09%) |
Dec 22, 2004 | 22.96 | 23.13 | 22.77 | 22.81 | 1,147,662 | -0.16(-0.68%) |
Dec 21, 2004 | 22.79 | 22.97 | 22.77 | 22.96 | 849,580 | +0.26(+1.14%) |
Dec 20, 2004 | 22.62 | 22.71 | 22.58 | 22.70 | 948,941 | +0.47(+2.10%) |
Dec 17, 2004 | 22.37 | 22.39 | 22.07 | 22.24 | 808,196 | -0.05(-0.23%) |
Dec 16, 2004 | 22.70 | 22.70 | 22.29 | 22.29 | 720,990 | -0.28(-1.24%) |
Dec 15, 2004 | 22.57 | 22.71 | 22.42 | 22.57 | 863,857 | +0.44(+1.97%) |
Dec 14, 2004 | 22.09 | 22.28 | 22.09 | 22.13 | 1,137,629 | +0.07(+0.33%) |
Dec 13, 2004 | 21.92 | 22.20 | 21.87 | 22.06 | 901,769 | -0.10(-0.47%) |
Dec 10, 2004 | 22.18 | 22.37 | 22.12 | 22.16 | 620,472 | -0.55(-2.42%) |
Dec 09, 2004 | 22.64 | 22.71 | 22.54 | 22.71 | 430,819 | -0.18(-0.77%) |
Dec 08, 2004 | 23.22 | 23.22 | 22.89 | 22.89 | 428,890 | +0.03(+0.14%) |
Dec 07, 2004 | 23.25 | 23.37 | 22.86 | 22.86 | 974,890 | -0.61(-2.61%) |
Dec 06, 2004 | 23.69 | 23.75 | 23.46 | 23.47 | 499,117 | -0.48(-1.99%) |
Dec 03, 2004 | 23.74 | 23.95 | 23.53 | 23.95 | 402,554 | +0.25(+1.05%) |
Dec 02, 2004 | 23.73 | 23.94 | 23.70 | 23.70 | 478,666 | +0.08(+0.35%) |