Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.47 | 24.66 | 24.26 | 24.39 | 760,443 | -0.06(-0.24%) |
Feb 25, 2005 | 24.08 | 24.60 | 24.06 | 24.45 | 346,398 | +0.37(+1.55%) |
Feb 24, 2005 | 23.96 | 24.24 | 23.72 | 24.08 | 683,715 | +0.12(+0.49%) |
Feb 23, 2005 | 23.81 | 24.13 | 23.67 | 23.96 | 552,808 | +0.16(+0.66%) |
Feb 22, 2005 | 24.47 | 24.49 | 23.71 | 23.81 | 471,795 | -0.66(-2.68%) |
Feb 18, 2005 | 24.52 | 24.59 | 24.37 | 24.46 | 544,645 | +0.00(+0.00%) |
Feb 17, 2005 | 25.05 | 25.05 | 24.41 | 24.46 | 621,884 | -0.53(-2.12%) |
Feb 16, 2005 | 24.80 | 25.11 | 24.66 | 24.99 | 705,141 | +0.10(+0.39%) |
Feb 15, 2005 | 24.60 | 25.02 | 24.45 | 24.89 | 1,501,296 | +0.57(+2.34%) |
Feb 14, 2005 | 24.26 | 24.44 | 23.87 | 24.33 | 1,027,970 | +0.12(+0.49%) |
Feb 11, 2005 | 23.64 | 24.32 | 23.62 | 24.21 | 1,317,537 | +0.57(+2.40%) |
Feb 10, 2005 | 23.59 | 23.74 | 23.54 | 23.64 | 679,940 | +0.05(+0.21%) |
Feb 09, 2005 | 23.62 | 23.77 | 23.03 | 23.59 | 1,093,067 | +0.08(+0.33%) |
Feb 08, 2005 | 24.11 | 24.11 | 23.51 | 23.51 | 1,371,613 | -0.66(-2.72%) |
Feb 07, 2005 | 24.36 | 24.47 | 23.89 | 24.17 | 852,067 | -0.21(-0.84%) |
Feb 04, 2005 | 24.01 | 24.40 | 23.93 | 24.37 | 1,686,280 | +0.36(+1.51%) |
Feb 03, 2005 | 23.29 | 24.30 | 23.29 | 24.01 | 3,203,391 | +0.73(+3.16%) |
Feb 02, 2005 | 22.54 | 23.33 | 22.54 | 23.28 | 1,140,307 | +0.56(+2.46%) |
Feb 01, 2005 | 22.35 | 23.13 | 22.24 | 22.72 | 1,196,629 | +0.45(+2.02%) |
Jan 31, 2005 | 22.44 | 22.58 | 22.12 | 22.27 | 1,014,910 | -0.06(-0.26%) |
Jan 28, 2005 | 22.15 | 22.60 | 22.10 | 22.33 | 1,857,183 | -0.30(-1.34%) |
Jan 27, 2005 | 21.02 | 22.95 | 20.53 | 22.63 | 6,627,579 | +2.40(+11.87%) |
Jan 26, 2005 | 20.42 | 20.58 | 19.85 | 20.23 | 1,079,598 | -0.27(-1.34%) |
Jan 25, 2005 | 20.44 | 20.68 | 20.05 | 20.50 | 2,221,335 | +0.16(+0.77%) |
Jan 24, 2005 | 20.96 | 21.14 | 19.93 | 20.35 | 2,013,904 | -0.69(-3.26%) |
Jan 21, 2005 | 20.69 | 21.17 | 20.61 | 21.03 | 1,375,083 | +0.49(+2.39%) |
Jan 20, 2005 | 21.41 | 21.52 | 20.41 | 20.54 | 1,094,903 | -0.83(-3.90%) |
Jan 19, 2005 | 21.02 | 21.74 | 20.92 | 21.38 | 1,704,951 | +0.45(+2.15%) |
Jan 18, 2005 | 20.76 | 21.10 | 20.65 | 20.92 | 993,994 | +0.11(+0.52%) |
Jan 14, 2005 | 20.99 | 21.15 | 20.67 | 20.82 | 1,276,928 | -0.30(-1.44%) |
Jan 13, 2005 | 21.15 | 21.53 | 21.08 | 21.12 | 857,577 | -0.07(-0.32%) |
Jan 12, 2005 | 21.46 | 21.60 | 20.62 | 21.19 | 901,757 | -0.32(-1.50%) |
Jan 11, 2005 | 21.61 | 21.76 | 20.92 | 21.51 | 1,395,081 | -0.08(-0.36%) |
Jan 10, 2005 | 21.47 | 21.79 | 21.41 | 21.59 | 1,661,588 | +0.13(+0.59%) |
Jan 07, 2005 | 21.81 | 21.86 | 21.39 | 21.46 | 1,447,219 | -0.36(-1.66%) |
Jan 06, 2005 | 21.07 | 21.94 | 20.54 | 21.83 | 2,218,376 | +0.84(+4.02%) |
Jan 05, 2005 | 21.46 | 21.51 | 20.83 | 20.98 | 1,493,950 | -0.58(-2.68%) |
Jan 04, 2005 | 22.23 | 22.35 | 21.34 | 21.56 | 1,867,182 | -0.67(-3.00%) |
Jan 03, 2005 | 22.44 | 22.63 | 22.12 | 22.23 | 1,345,493 | +0.03(+0.13%) |
Dec 31, 2004 | 22.09 | 22.21 | 22.00 | 22.20 | 552,910 | +0.15(+0.67%) |
Dec 30, 2004 | 22.27 | 22.34 | 21.99 | 22.05 | 1,273,969 | -0.11(-0.49%) |
Dec 29, 2004 | 22.22 | 22.43 | 21.90 | 22.16 | 610,660 | -0.01(-0.04%) |
Dec 28, 2004 | 22.52 | 22.63 | 22.17 | 22.17 | 956,548 | -0.31(-1.39%) |
Dec 27, 2004 | 22.43 | 22.54 | 22.37 | 22.48 | 890,533 | +0.13(+0.57%) |
Dec 23, 2004 | 22.55 | 22.74 | 22.27 | 22.36 | 1,256,011 | -0.09(-0.39%) |
Dec 22, 2004 | 23.22 | 23.22 | 22.28 | 22.44 | 1,957,072 | -0.53(-2.30%) |
Dec 21, 2004 | 22.17 | 23.20 | 22.17 | 22.97 | 1,950,848 | +0.44(+1.96%) |
Dec 20, 2004 | 22.73 | 23.13 | 22.39 | 22.53 | 1,009,298 | -0.15(-0.65%) |
Dec 17, 2004 | 22.74 | 22.98 | 22.49 | 22.68 | 981,750 | -0.22(-0.94%) |
Dec 16, 2004 | 23.13 | 23.24 | 22.80 | 22.89 | 998,891 | -0.46(-1.97%) |
Dec 15, 2004 | 22.86 | 23.41 | 22.68 | 23.36 | 1,321,516 | +0.37(+1.62%) |
Dec 14, 2004 | 23.05 | 23.32 | 22.71 | 22.98 | 910,838 | -0.24(-1.01%) |
Dec 13, 2004 | 22.79 | 23.26 | 22.79 | 23.22 | 1,697,707 | +0.47(+2.07%) |
Dec 10, 2004 | 22.44 | 22.88 | 22.35 | 22.75 | 1,864,733 | +0.61(+2.74%) |
Dec 09, 2004 | 21.51 | 22.32 | 21.41 | 22.14 | 1,864,019 | +0.40(+1.85%) |
Dec 08, 2004 | 21.42 | 21.92 | 21.17 | 21.74 | 1,723,725 | +0.32(+1.51%) |
Dec 07, 2004 | 22.42 | 22.57 | 21.31 | 21.41 | 3,408,373 | -0.85(-3.83%) |
Dec 06, 2004 | 22.56 | 22.73 | 22.25 | 22.27 | 4,513,582 | -0.29(-1.30%) |
Dec 03, 2004 | 22.52 | 22.82 | 22.49 | 22.56 | 13,081,807 | +0.04(+0.17%) |
Dec 02, 2004 | 21.63 | 22.64 | 21.46 | 22.52 | 4,288,398 | +0.83(+3.84%) |