Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.98 | 21.99 | 21.49 | 21.62 | 5,233,234 | -0.29(-1.33%) |
Feb 25, 2005 | 21.83 | 21.92 | 21.54 | 21.92 | 6,123,240 | +0.04(+0.19%) |
Feb 24, 2005 | 21.59 | 21.96 | 21.55 | 21.87 | 11,011,350 | +0.36(+1.65%) |
Feb 23, 2005 | 21.50 | 21.62 | 21.41 | 21.52 | 7,142,791 | +0.10(+0.45%) |
Feb 22, 2005 | 21.85 | 21.92 | 21.42 | 21.42 | 5,693,070 | -0.43(-1.97%) |
Feb 18, 2005 | 22.01 | 22.18 | 21.77 | 21.85 | 5,657,470 | -0.05(-0.24%) |
Feb 17, 2005 | 22.01 | 22.25 | 21.89 | 21.90 | 7,390,015 | -0.07(-0.33%) |
Feb 16, 2005 | 22.49 | 22.50 | 21.98 | 21.98 | 6,130,162 | -0.52(-2.31%) |
Feb 15, 2005 | 21.90 | 22.63 | 21.90 | 22.49 | 6,790,744 | +0.71(+3.27%) |
Feb 14, 2005 | 21.82 | 21.91 | 21.73 | 21.78 | 4,424,318 | +0.02(+0.08%) |
Feb 11, 2005 | 21.75 | 21.92 | 21.65 | 21.76 | 5,698,015 | +0.07(+0.34%) |
Feb 10, 2005 | 21.54 | 21.76 | 21.31 | 21.69 | 6,238,940 | +0.53(+2.49%) |
Feb 09, 2005 | 21.38 | 21.48 | 21.06 | 21.16 | 3,108,098 | -0.22(-1.05%) |
Feb 08, 2005 | 21.33 | 21.40 | 21.26 | 21.39 | 3,439,378 | +0.03(+0.14%) |
Feb 07, 2005 | 21.57 | 21.57 | 21.31 | 21.36 | 2,922,185 | -0.12(-0.56%) |
Feb 04, 2005 | 21.01 | 21.78 | 20.99 | 21.48 | 9,120,582 | +0.55(+2.61%) |
Feb 03, 2005 | 21.02 | 21.06 | 20.79 | 20.93 | 3,109,087 | -0.24(-1.15%) |
Feb 02, 2005 | 20.70 | 21.22 | 20.70 | 21.18 | 4,030,737 | +0.46(+2.23%) |
Feb 01, 2005 | 20.61 | 20.75 | 20.53 | 20.71 | 5,118,522 | +0.08(+0.41%) |
Jan 31, 2005 | 20.63 | 20.70 | 20.55 | 20.63 | 3,062,608 | +0.19(+0.91%) |
Jan 28, 2005 | 20.59 | 20.59 | 20.34 | 20.44 | 2,719,462 | -0.14(-0.69%) |
Jan 27, 2005 | 20.74 | 20.82 | 20.54 | 20.59 | 3,067,553 | -0.20(-0.95%) |
Jan 26, 2005 | 20.54 | 20.89 | 20.54 | 20.78 | 2,963,719 | +0.12(+0.59%) |
Jan 25, 2005 | 21.01 | 21.01 | 20.65 | 20.66 | 2,633,428 | -0.29(-1.36%) |
Jan 24, 2005 | 20.78 | 21.17 | 20.78 | 20.95 | 3,375,099 | +0.23(+1.11%) |
Jan 21, 2005 | 20.84 | 20.95 | 20.72 | 20.72 | 3,488,822 | -0.18(-0.84%) |
Jan 20, 2005 | 21.24 | 21.24 | 20.89 | 20.89 | 5,156,100 | -0.50(-2.35%) |
Jan 19, 2005 | 21.66 | 21.71 | 21.40 | 21.40 | 3,331,588 | -0.23(-1.08%) |
Jan 18, 2005 | 21.06 | 21.67 | 21.06 | 21.63 | 7,394,959 | +0.58(+2.74%) |
Jan 14, 2005 | 20.77 | 21.06 | 20.63 | 21.05 | 3,495,745 | +0.43(+2.09%) |
Jan 13, 2005 | 20.75 | 20.85 | 20.59 | 20.62 | 3,349,388 | -0.14(-0.69%) |
Jan 12, 2005 | 20.72 | 20.82 | 20.48 | 20.77 | 3,497,722 | +0.02(+0.09%) |
Jan 11, 2005 | 20.89 | 20.89 | 20.66 | 20.75 | 3,369,166 | -0.20(-0.96%) |
Jan 10, 2005 | 21.05 | 21.07 | 20.87 | 20.95 | 5,341,023 | -0.13(-0.60%) |
Jan 07, 2005 | 21.18 | 21.18 | 20.98 | 21.07 | 3,539,256 | -0.07(-0.33%) |
Jan 06, 2005 | 21.10 | 21.23 | 21.02 | 21.14 | 3,560,023 | +0.05(+0.22%) |
Jan 05, 2005 | 21.06 | 21.20 | 21.06 | 21.10 | 5,859,205 | +0.04(+0.17%) |
Jan 04, 2005 | 21.24 | 21.24 | 20.86 | 21.06 | 3,865,592 | -0.01(-0.03%) |
Jan 03, 2005 | 21.33 | 21.39 | 20.93 | 21.07 | 4,977,110 | -0.26(-1.21%) |
Dec 31, 2004 | 21.45 | 21.51 | 21.31 | 21.33 | 1,895,712 | -0.10(-0.47%) |
Dec 30, 2004 | 21.34 | 21.45 | 21.23 | 21.43 | 2,451,471 | +0.09(+0.43%) |
Dec 29, 2004 | 21.22 | 21.38 | 21.18 | 21.34 | 2,942,952 | +0.10(+0.49%) |
Dec 28, 2004 | 21.11 | 21.27 | 21.11 | 21.23 | 3,186,220 | +0.14(+0.65%) |
Dec 27, 2004 | 21.17 | 21.19 | 21.02 | 21.10 | 2,822,307 | -0.05(-0.23%) |
Dec 23, 2004 | 21.12 | 21.21 | 21.11 | 21.14 | 2,427,738 | +0.03(+0.14%) |
Dec 22, 2004 | 21.04 | 21.21 | 21.04 | 21.11 | 5,641,648 | +0.11(+0.53%) |
Dec 21, 2004 | 20.92 | 21.03 | 20.89 | 21.00 | 3,535,300 | +0.11(+0.52%) |
Dec 20, 2004 | 20.99 | 21.04 | 20.82 | 20.89 | 4,604,296 | -0.07(-0.33%) |
Dec 17, 2004 | 21.05 | 21.05 | 20.88 | 20.96 | 7,439,459 | -0.09(-0.43%) |
Dec 16, 2004 | 21.05 | 21.05 | 20.89 | 21.05 | 6,824,367 | +0.02(+0.07%) |
Dec 15, 2004 | 21.06 | 21.08 | 20.97 | 21.04 | 6,419,908 | -0.02(-0.07%) |
Dec 14, 2004 | 21.10 | 21.11 | 20.99 | 21.05 | 7,242,669 | -0.03(-0.14%) |
Dec 13, 2004 | 21.07 | 21.08 | 21.00 | 21.08 | 6,005,561 | +0.02(+0.09%) |
Dec 10, 2004 | 21.08 | 21.11 | 21.01 | 21.07 | 4,603,308 | -0.07(-0.32%) |
Dec 09, 2004 | 21.13 | 21.18 | 21.01 | 21.13 | 4,173,138 | -0.18(-0.84%) |
Dec 08, 2004 | 21.39 | 21.45 | 21.30 | 21.31 | 9,369,783 | -0.02(-0.11%) |
Dec 07, 2004 | 21.30 | 21.48 | 21.20 | 21.34 | 4,933,599 | +0.11(+0.50%) |
Dec 06, 2004 | 21.24 | 21.25 | 21.02 | 21.23 | 4,457,940 | -0.06(-0.30%) |
Dec 03, 2004 | 21.39 | 21.47 | 21.24 | 21.29 | 5,784,049 | -0.18(-0.82%) |
Dec 02, 2004 | 21.38 | 21.54 | 21.34 | 21.47 | 4,632,974 | +0.03(+0.13%) |