Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.66 | 20.79 | 20.36 | 20.39 | 5,048,860 | -0.41(-1.99%) |
Feb 25, 2005 | 20.71 | 20.91 | 20.53 | 20.81 | 4,249,849 | +0.10(+0.47%) |
Feb 24, 2005 | 20.61 | 20.71 | 20.34 | 20.71 | 6,149,011 | +0.00(+0.00%) |
Feb 23, 2005 | 20.47 | 20.75 | 20.20 | 20.71 | 6,387,871 | +0.32(+1.55%) |
Feb 22, 2005 | 20.76 | 20.96 | 20.39 | 20.39 | 9,644,911 | -0.55(-2.63%) |
Feb 18, 2005 | 20.83 | 21.10 | 20.81 | 20.94 | 6,290,239 | +0.20(+0.95%) |
Feb 17, 2005 | 20.48 | 20.95 | 20.48 | 20.75 | 9,703,710 | +0.25(+1.20%) |
Feb 16, 2005 | 20.06 | 20.56 | 20.02 | 20.50 | 7,264,182 | +0.30(+1.49%) |
Feb 15, 2005 | 20.42 | 20.42 | 20.08 | 20.20 | 6,442,641 | -0.14(-0.70%) |
Feb 14, 2005 | 20.34 | 20.44 | 20.32 | 20.34 | 3,465,493 | -0.01(-0.03%) |
Feb 11, 2005 | 20.31 | 20.46 | 20.30 | 20.35 | 4,365,067 | +0.01(+0.05%) |
Feb 10, 2005 | 20.44 | 20.46 | 20.30 | 20.34 | 7,874,705 | -0.01(-0.05%) |
Feb 09, 2005 | 20.65 | 20.66 | 20.24 | 20.35 | 10,234,369 | -0.39(-1.87%) |
Feb 08, 2005 | 21.07 | 21.07 | 20.68 | 20.73 | 6,348,489 | -0.34(-1.61%) |
Feb 07, 2005 | 21.53 | 21.54 | 21.04 | 21.07 | 5,528,413 | -0.51(-2.38%) |
Feb 04, 2005 | 21.36 | 21.91 | 21.35 | 21.59 | 7,743,368 | +0.14(+0.64%) |
Feb 03, 2005 | 21.89 | 21.90 | 21.38 | 21.45 | 11,327,926 | -0.54(-2.46%) |
Feb 02, 2005 | 21.68 | 21.99 | 21.63 | 21.99 | 5,204,925 | +0.31(+1.41%) |
Feb 01, 2005 | 21.37 | 21.69 | 21.33 | 21.68 | 5,225,807 | +0.31(+1.46%) |
Jan 31, 2005 | 21.73 | 21.80 | 21.24 | 21.37 | 4,681,593 | -0.14(-0.63%) |
Jan 28, 2005 | 21.43 | 21.51 | 21.30 | 21.51 | 3,483,810 | +0.00(+0.00%) |
Jan 27, 2005 | 21.30 | 21.60 | 21.21 | 21.51 | 4,298,757 | +0.09(+0.41%) |
Jan 26, 2005 | 21.32 | 21.44 | 21.25 | 21.42 | 5,183,677 | +0.27(+1.26%) |
Jan 25, 2005 | 21.29 | 21.35 | 21.07 | 21.15 | 5,819,845 | -0.01(-0.05%) |
Jan 24, 2005 | 21.35 | 21.50 | 21.15 | 21.17 | 3,893,756 | -0.18(-0.84%) |
Jan 21, 2005 | 21.56 | 21.60 | 21.33 | 21.35 | 4,862,937 | -0.31(-1.41%) |
Jan 20, 2005 | 21.67 | 21.78 | 21.51 | 21.65 | 5,880,293 | -0.02(-0.10%) |
Jan 19, 2005 | 22.14 | 22.26 | 21.65 | 21.67 | 7,337,269 | -0.46(-2.10%) |
Jan 18, 2005 | 22.21 | 22.31 | 21.92 | 22.14 | 4,354,992 | -0.20(-0.90%) |
Jan 14, 2005 | 22.33 | 22.52 | 22.17 | 22.34 | 2,553,280 | -0.02(-0.10%) |
Jan 13, 2005 | 22.68 | 22.71 | 22.33 | 22.36 | 2,861,930 | -0.24(-1.06%) |
Jan 12, 2005 | 22.45 | 22.64 | 22.17 | 22.60 | 3,940,833 | +0.22(+0.98%) |
Jan 11, 2005 | 22.57 | 22.64 | 22.37 | 22.38 | 4,130,236 | -0.26(-1.13%) |
Jan 10, 2005 | 22.55 | 22.71 | 22.54 | 22.64 | 4,477,903 | +0.10(+0.44%) |
Jan 07, 2005 | 22.66 | 22.81 | 22.49 | 22.54 | 3,738,241 | -0.05(-0.24%) |
Jan 06, 2005 | 22.70 | 22.74 | 22.47 | 22.60 | 5,452,029 | -0.11(-0.48%) |
Jan 05, 2005 | 22.77 | 23.25 | 22.67 | 22.70 | 10,874,384 | +0.32(+1.44%) |
Jan 04, 2005 | 22.89 | 22.93 | 22.16 | 22.38 | 5,543,433 | -0.55(-2.40%) |
Jan 03, 2005 | 22.98 | 23.07 | 22.84 | 22.93 | 4,759,443 | +0.01(+0.02%) |
Dec 31, 2004 | 22.97 | 23.03 | 22.92 | 22.93 | 1,659,384 | -0.01(-0.05%) |
Dec 30, 2004 | 22.93 | 23.04 | 22.90 | 22.94 | 1,738,150 | +0.04(+0.17%) |
Dec 29, 2004 | 22.93 | 22.98 | 22.84 | 22.90 | 2,724,366 | -0.03(-0.14%) |
Dec 28, 2004 | 22.90 | 23.06 | 22.81 | 22.93 | 3,089,617 | +0.09(+0.41%) |
Dec 27, 2004 | 22.93 | 23.01 | 22.80 | 22.84 | 2,992,351 | -0.03(-0.14%) |
Dec 23, 2004 | 22.69 | 22.90 | 22.64 | 22.87 | 2,228,144 | +0.16(+0.70%) |
Dec 22, 2004 | 22.74 | 22.87 | 22.66 | 22.72 | 3,104,821 | +0.07(+0.31%) |
Dec 21, 2004 | 22.50 | 22.74 | 22.49 | 22.64 | 2,743,782 | +0.20(+0.90%) |
Dec 20, 2004 | 22.56 | 22.83 | 22.41 | 22.44 | 2,410,220 | -0.13(-0.56%) |
Dec 17, 2004 | 22.59 | 22.75 | 22.42 | 22.57 | 3,962,264 | -0.16(-0.70%) |
Dec 16, 2004 | 22.79 | 22.89 | 22.67 | 22.73 | 3,917,569 | +0.13(+0.56%) |
Dec 15, 2004 | 22.38 | 22.70 | 22.25 | 22.60 | 4,274,028 | +0.19(+0.85%) |
Dec 14, 2004 | 22.42 | 22.48 | 22.31 | 22.41 | 4,018,865 | -0.04(-0.17%) |
Dec 13, 2004 | 22.33 | 22.52 | 22.33 | 22.45 | 4,366,349 | +0.20(+0.91%) |
Dec 10, 2004 | 22.61 | 22.61 | 22.09 | 22.25 | 3,233,776 | +0.03(+0.15%) |
Dec 09, 2004 | 21.92 | 22.30 | 21.84 | 22.21 | 4,259,191 | +0.23(+1.04%) |
Dec 08, 2004 | 21.86 | 22.03 | 21.78 | 21.98 | 3,703,987 | +0.13(+0.57%) |
Dec 07, 2004 | 22.19 | 22.36 | 21.83 | 21.86 | 5,108,209 | -0.39(-1.74%) |
Dec 06, 2004 | 22.09 | 22.34 | 22.00 | 22.25 | 7,182,852 | +0.13(+0.57%) |
Dec 03, 2004 | 22.56 | 22.68 | 22.06 | 22.12 | 8,745,154 | -0.57(-2.53%) |
Dec 02, 2004 | 23.08 | 23.16 | 22.68 | 22.69 | 4,345,284 | -0.45(-1.96%) |