Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.16 | 22.36 | 22.06 | 22.29 | 235,695 | +0.10(+0.44%) |
Feb 25, 2005 | 21.77 | 22.20 | 21.75 | 22.19 | 207,620 | +0.36(+1.64%) |
Feb 24, 2005 | 21.86 | 21.92 | 21.74 | 21.83 | 503,877 | -0.10(-0.44%) |
Feb 23, 2005 | 21.69 | 21.95 | 21.68 | 21.93 | 355,347 | +0.38(+1.77%) |
Feb 22, 2005 | 21.99 | 22.11 | 21.54 | 21.55 | 219,786 | -0.48(-2.17%) |
Feb 18, 2005 | 21.95 | 22.20 | 21.93 | 22.03 | 210,160 | +0.06(+0.27%) |
Feb 17, 2005 | 22.23 | 22.26 | 21.92 | 21.97 | 247,459 | -0.15(-0.68%) |
Feb 16, 2005 | 22.00 | 22.13 | 21.95 | 22.12 | 240,508 | +0.10(+0.48%) |
Feb 15, 2005 | 21.95 | 22.15 | 21.92 | 22.01 | 192,379 | +0.01(+0.03%) |
Feb 14, 2005 | 22.07 | 22.12 | 21.89 | 22.01 | 218,315 | -0.08(-0.37%) |
Feb 11, 2005 | 21.75 | 22.13 | 21.61 | 22.09 | 247,326 | +0.40(+1.83%) |
Feb 10, 2005 | 21.68 | 21.83 | 21.57 | 21.69 | 195,320 | +0.16(+0.73%) |
Feb 09, 2005 | 21.92 | 21.98 | 21.47 | 21.53 | 622,727 | -0.44(-2.01%) |
Feb 08, 2005 | 21.77 | 22.05 | 21.77 | 21.98 | 287,032 | +0.12(+0.55%) |
Feb 07, 2005 | 21.69 | 21.90 | 21.66 | 21.86 | 221,657 | +0.24(+1.11%) |
Feb 04, 2005 | 21.60 | 21.78 | 21.42 | 21.62 | 429,679 | +0.03(+0.14%) |
Feb 03, 2005 | 21.73 | 21.74 | 21.48 | 21.59 | 325,802 | -0.19(-0.89%) |
Feb 02, 2005 | 21.33 | 21.79 | 21.02 | 21.78 | 468,582 | +0.45(+2.10%) |
Feb 01, 2005 | 21.32 | 21.47 | 21.27 | 21.33 | 344,786 | +0.01(+0.07%) |
Jan 31, 2005 | 20.98 | 21.38 | 20.90 | 21.32 | 587,967 | +0.47(+2.26%) |
Jan 28, 2005 | 20.70 | 20.85 | 20.59 | 20.85 | 788,903 | +0.25(+1.24%) |
Jan 27, 2005 | 20.26 | 20.63 | 19.77 | 20.59 | 870,187 | +0.33(+1.62%) |
Jan 26, 2005 | 19.86 | 20.32 | 19.82 | 20.26 | 867,246 | +0.47(+2.38%) |
Jan 25, 2005 | 20.08 | 20.57 | 19.52 | 19.79 | 1,203,342 | +0.09(+0.46%) |
Jan 24, 2005 | 19.85 | 19.99 | 19.45 | 19.70 | 450,267 | -0.10(-0.49%) |
Jan 21, 2005 | 20.11 | 20.18 | 19.67 | 19.80 | 561,631 | -0.21(-1.05%) |
Jan 20, 2005 | 20.46 | 20.64 | 19.87 | 20.01 | 647,459 | -0.61(-2.94%) |
Jan 19, 2005 | 20.48 | 20.63 | 20.38 | 20.61 | 580,213 | +0.21(+1.03%) |
Jan 18, 2005 | 20.33 | 20.47 | 20.11 | 20.41 | 421,256 | +0.07(+0.37%) |
Jan 14, 2005 | 20.16 | 20.34 | 20.05 | 20.33 | 380,748 | +0.33(+1.65%) |
Jan 13, 2005 | 20.05 | 20.20 | 19.96 | 20.00 | 295,053 | -0.04(-0.22%) |
Jan 12, 2005 | 19.81 | 20.05 | 19.53 | 20.05 | 525,401 | +0.23(+1.17%) |
Jan 11, 2005 | 20.09 | 20.16 | 19.75 | 19.81 | 418,181 | -0.30(-1.49%) |
Jan 10, 2005 | 20.36 | 20.36 | 20.04 | 20.11 | 303,475 | -0.16(-0.81%) |
Jan 07, 2005 | 20.57 | 20.67 | 20.14 | 20.28 | 333,422 | -0.18(-0.88%) |
Jan 06, 2005 | 20.70 | 20.70 | 20.27 | 20.46 | 534,492 | -0.07(-0.33%) |
Jan 05, 2005 | 20.88 | 21.00 | 20.39 | 20.53 | 597,994 | -0.36(-1.72%) |
Jan 04, 2005 | 21.27 | 21.35 | 20.81 | 20.88 | 482,219 | -0.28(-1.31%) |
Jan 03, 2005 | 21.53 | 21.69 | 21.08 | 21.16 | 653,475 | -0.41(-1.91%) |
Dec 31, 2004 | 21.63 | 21.83 | 21.36 | 21.57 | 303,609 | -0.06(-0.28%) |
Dec 30, 2004 | 21.56 | 21.68 | 21.48 | 21.63 | 353,475 | +0.06(+0.28%) |
Dec 29, 2004 | 21.42 | 21.58 | 21.21 | 21.57 | 445,187 | +0.20(+0.94%) |
Dec 28, 2004 | 21.24 | 21.37 | 21.10 | 21.37 | 318,582 | +0.11(+0.53%) |
Dec 27, 2004 | 21.44 | 21.59 | 21.14 | 21.26 | 289,171 | -0.16(-0.77%) |
Dec 23, 2004 | 21.11 | 21.46 | 20.96 | 21.42 | 607,219 | +0.27(+1.27%) |
Dec 22, 2004 | 21.16 | 21.30 | 21.06 | 21.15 | 624,732 | +0.02(+0.11%) |
Dec 21, 2004 | 21.06 | 21.24 | 20.91 | 21.13 | 729,812 | +0.00(+0.00%) |
Dec 20, 2004 | 20.79 | 21.46 | 20.79 | 21.13 | 1,984,625 | +0.41(+1.99%) |
Dec 17, 2004 | 21.02 | 21.24 | 20.46 | 20.72 | 10,248,262 | -0.49(-2.33%) |
Dec 16, 2004 | 21.60 | 21.60 | 21.03 | 21.21 | 1,075,935 | -0.25(-1.15%) |
Dec 15, 2004 | 21.65 | 21.82 | 21.26 | 21.46 | 1,104,545 | -0.58(-2.61%) |
Dec 14, 2004 | 21.50 | 22.04 | 21.42 | 22.04 | 1,133,556 | -0.14(-0.64%) |
Dec 13, 2004 | 22.14 | 22.37 | 22.05 | 22.18 | 310,561 | +0.04(+0.17%) |
Dec 10, 2004 | 22.16 | 22.51 | 22.10 | 22.14 | 301,604 | -0.17(-0.77%) |
Dec 09, 2004 | 22.44 | 22.44 | 21.69 | 22.31 | 883,823 | -0.36(-1.58%) |
Dec 08, 2004 | 22.67 | 22.88 | 22.55 | 22.67 | 200,534 | +0.01(+0.03%) |
Dec 07, 2004 | 22.96 | 23.11 | 22.66 | 22.66 | 301,203 | -0.22(-0.98%) |
Dec 06, 2004 | 22.96 | 23.14 | 22.72 | 22.89 | 457,219 | -0.07(-0.33%) |
Dec 03, 2004 | 22.81 | 23.19 | 22.81 | 22.96 | 406,951 | +0.15(+0.66%) |
Dec 02, 2004 | 22.50 | 22.85 | 22.42 | 22.81 | 338,770 | +0.20(+0.89%) |