Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.46 | 19.59 | 19.18 | 19.20 | 5,360,619 | -0.39(-1.99%) |
Feb 25, 2005 | 19.50 | 19.69 | 19.34 | 19.60 | 4,512,270 | +0.09(+0.47%) |
Feb 24, 2005 | 19.41 | 19.50 | 19.16 | 19.50 | 6,528,702 | +0.00(+0.00%) |
Feb 23, 2005 | 19.28 | 19.54 | 19.02 | 19.50 | 6,782,312 | +0.30(+1.55%) |
Feb 22, 2005 | 19.55 | 19.74 | 19.20 | 19.20 | 10,240,468 | -0.52(-2.63%) |
Feb 18, 2005 | 19.62 | 19.87 | 19.60 | 19.72 | 6,678,650 | +0.19(+0.95%) |
Feb 17, 2005 | 19.29 | 19.73 | 19.29 | 19.54 | 10,302,898 | +0.23(+1.20%) |
Feb 16, 2005 | 18.90 | 19.37 | 18.86 | 19.31 | 7,712,733 | +0.28(+1.49%) |
Feb 15, 2005 | 19.23 | 19.23 | 18.92 | 19.02 | 6,840,463 | -0.13(-0.70%) |
Feb 14, 2005 | 19.15 | 19.25 | 19.14 | 19.16 | 3,679,481 | -0.01(-0.03%) |
Feb 11, 2005 | 19.13 | 19.27 | 19.12 | 19.16 | 4,634,602 | +0.01(+0.05%) |
Feb 10, 2005 | 19.26 | 19.27 | 19.12 | 19.15 | 8,360,955 | -0.01(-0.05%) |
Feb 09, 2005 | 19.45 | 19.46 | 19.06 | 19.16 | 10,866,324 | -0.37(-1.87%) |
Feb 08, 2005 | 19.85 | 19.85 | 19.48 | 19.53 | 6,740,497 | -0.32(-1.61%) |
Feb 07, 2005 | 20.28 | 20.28 | 19.82 | 19.85 | 5,869,783 | -0.48(-2.38%) |
Feb 04, 2005 | 20.11 | 20.64 | 20.10 | 20.33 | 8,221,508 | +0.13(+0.64%) |
Feb 03, 2005 | 20.62 | 20.62 | 20.14 | 20.20 | 12,027,406 | -0.51(-2.46%) |
Feb 02, 2005 | 20.42 | 20.71 | 20.37 | 20.71 | 5,526,321 | +0.29(+1.41%) |
Feb 01, 2005 | 20.13 | 20.43 | 20.09 | 20.42 | 5,548,492 | +0.29(+1.46%) |
Jan 31, 2005 | 20.46 | 20.54 | 20.01 | 20.13 | 4,970,674 | -0.13(-0.63%) |
Jan 28, 2005 | 20.18 | 20.26 | 20.06 | 20.26 | 3,698,930 | +0.00(+0.00%) |
Jan 27, 2005 | 20.06 | 20.34 | 19.98 | 20.26 | 4,564,198 | +0.08(+0.41%) |
Jan 26, 2005 | 20.08 | 20.20 | 20.01 | 20.18 | 5,503,760 | +0.25(+1.26%) |
Jan 25, 2005 | 20.05 | 20.10 | 19.85 | 19.92 | 6,179,210 | -0.01(-0.05%) |
Jan 24, 2005 | 20.10 | 20.25 | 19.92 | 19.93 | 4,134,189 | -0.17(-0.84%) |
Jan 21, 2005 | 20.31 | 20.34 | 20.09 | 20.10 | 5,163,215 | -0.29(-1.41%) |
Jan 20, 2005 | 20.41 | 20.52 | 20.26 | 20.39 | 6,243,391 | -0.02(-0.10%) |
Jan 19, 2005 | 20.85 | 20.97 | 20.39 | 20.41 | 7,790,333 | -0.44(-2.10%) |
Jan 18, 2005 | 20.92 | 21.01 | 20.64 | 20.85 | 4,623,905 | -0.19(-0.90%) |
Jan 14, 2005 | 21.03 | 21.21 | 20.88 | 21.04 | 2,710,941 | -0.02(-0.10%) |
Jan 13, 2005 | 21.36 | 21.39 | 21.03 | 21.06 | 3,038,650 | -0.23(-1.06%) |
Jan 12, 2005 | 21.15 | 21.33 | 20.88 | 21.29 | 4,184,172 | +0.21(+0.98%) |
Jan 11, 2005 | 21.26 | 21.32 | 21.07 | 21.08 | 4,385,271 | -0.24(-1.13%) |
Jan 10, 2005 | 21.24 | 21.39 | 21.23 | 21.32 | 4,754,406 | +0.09(+0.44%) |
Jan 07, 2005 | 21.34 | 21.49 | 21.18 | 21.23 | 3,969,071 | -0.05(-0.24%) |
Jan 06, 2005 | 21.38 | 21.42 | 21.16 | 21.28 | 5,788,682 | -0.10(-0.48%) |
Jan 05, 2005 | 21.44 | 21.90 | 21.35 | 21.38 | 11,545,858 | +0.30(+1.44%) |
Jan 04, 2005 | 21.56 | 21.60 | 20.88 | 21.08 | 5,885,731 | -0.52(-2.40%) |
Jan 03, 2005 | 21.64 | 21.73 | 21.51 | 21.60 | 5,053,331 | +0.01(+0.02%) |
Dec 31, 2004 | 21.63 | 21.69 | 21.59 | 21.60 | 1,761,849 | -0.01(-0.05%) |
Dec 30, 2004 | 21.60 | 21.70 | 21.57 | 21.61 | 1,845,478 | +0.04(+0.17%) |
Dec 29, 2004 | 21.60 | 21.64 | 21.51 | 21.57 | 2,892,591 | -0.03(-0.14%) |
Dec 28, 2004 | 21.57 | 21.72 | 21.49 | 21.60 | 3,280,396 | +0.09(+0.41%) |
Dec 27, 2004 | 21.60 | 21.67 | 21.47 | 21.51 | 3,177,124 | -0.03(-0.14%) |
Dec 23, 2004 | 21.37 | 21.56 | 21.32 | 21.54 | 2,365,728 | +0.15(+0.70%) |
Dec 22, 2004 | 21.42 | 21.54 | 21.34 | 21.39 | 3,296,538 | +0.07(+0.31%) |
Dec 21, 2004 | 21.19 | 21.42 | 21.18 | 21.33 | 2,913,206 | +0.19(+0.90%) |
Dec 20, 2004 | 21.25 | 21.50 | 21.11 | 21.14 | 2,559,047 | -0.12(-0.56%) |
Dec 17, 2004 | 21.28 | 21.43 | 21.11 | 21.26 | 4,206,927 | -0.15(-0.70%) |
Dec 16, 2004 | 21.47 | 21.56 | 21.35 | 21.41 | 4,159,473 | +0.12(+0.56%) |
Dec 15, 2004 | 21.08 | 21.38 | 20.95 | 21.29 | 4,537,943 | +0.18(+0.85%) |
Dec 14, 2004 | 21.11 | 21.17 | 21.01 | 21.11 | 4,267,024 | -0.04(-0.17%) |
Dec 13, 2004 | 21.03 | 21.21 | 21.03 | 21.14 | 4,635,964 | +0.19(+0.91%) |
Dec 10, 2004 | 21.30 | 21.30 | 20.80 | 20.95 | 3,433,456 | +0.03(+0.15%) |
Dec 09, 2004 | 20.64 | 21.00 | 20.57 | 20.92 | 4,522,189 | +0.22(+1.04%) |
Dec 08, 2004 | 20.59 | 20.75 | 20.52 | 20.71 | 3,932,702 | +0.12(+0.57%) |
Dec 07, 2004 | 20.90 | 21.06 | 20.56 | 20.59 | 5,423,632 | -0.37(-1.74%) |
Dec 06, 2004 | 20.81 | 21.04 | 20.72 | 20.95 | 7,626,381 | +0.12(+0.57%) |
Dec 03, 2004 | 21.25 | 21.36 | 20.77 | 20.83 | 9,285,153 | -0.54(-2.53%) |
Dec 02, 2004 | 21.74 | 21.82 | 21.36 | 21.37 | 4,613,598 | -0.43(-1.96%) |