Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.11 | 21.62 | 20.90 | 21.57 | 3,897,120 | +0.47(+2.23%) |
Feb 25, 2005 | 20.77 | 21.22 | 20.71 | 21.10 | 2,092,669 | +0.38(+1.85%) |
Feb 24, 2005 | 20.23 | 20.84 | 20.15 | 20.72 | 1,664,258 | +0.41(+2.03%) |
Feb 23, 2005 | 20.23 | 20.53 | 20.01 | 20.31 | 1,636,804 | +0.11(+0.52%) |
Feb 22, 2005 | 20.39 | 20.58 | 20.16 | 20.20 | 1,805,541 | -0.45(-2.18%) |
Feb 18, 2005 | 20.61 | 20.73 | 20.21 | 20.65 | 1,548,957 | +0.06(+0.28%) |
Feb 17, 2005 | 20.73 | 20.93 | 20.43 | 20.59 | 2,179,544 | -0.18(-0.88%) |
Feb 16, 2005 | 20.76 | 20.98 | 20.63 | 20.77 | 1,878,773 | -0.11(-0.50%) |
Feb 15, 2005 | 20.28 | 21.17 | 20.27 | 20.88 | 2,970,375 | +0.57(+2.78%) |
Feb 14, 2005 | 20.51 | 20.61 | 20.21 | 20.31 | 2,254,136 | -0.26(-1.26%) |
Feb 11, 2005 | 20.61 | 20.73 | 20.32 | 20.57 | 1,797,569 | -0.04(-0.19%) |
Feb 10, 2005 | 20.75 | 21.04 | 20.33 | 20.61 | 1,536,451 | -0.09(-0.42%) |
Feb 09, 2005 | 21.04 | 21.08 | 20.32 | 20.70 | 2,211,374 | -0.35(-1.68%) |
Feb 08, 2005 | 21.00 | 21.22 | 20.71 | 21.05 | 1,886,823 | +0.01(+0.05%) |
Feb 07, 2005 | 21.20 | 21.24 | 20.92 | 21.04 | 1,320,192 | -0.08(-0.36%) |
Feb 04, 2005 | 20.86 | 21.21 | 20.72 | 21.12 | 1,794,281 | +0.13(+0.64%) |
Feb 03, 2005 | 21.10 | 21.31 | 20.70 | 20.99 | 1,782,882 | -0.35(-1.66%) |
Feb 02, 2005 | 21.13 | 21.52 | 20.94 | 21.34 | 2,059,862 | +0.29(+1.37%) |
Feb 01, 2005 | 20.62 | 21.57 | 20.53 | 21.05 | 3,472,590 | +0.49(+2.38%) |
Jan 31, 2005 | 21.03 | 21.09 | 20.43 | 20.56 | 2,628,677 | -0.14(-0.69%) |
Jan 28, 2005 | 22.30 | 22.43 | 19.84 | 20.71 | 8,830,981 | -1.49(-6.70%) |
Jan 27, 2005 | 21.77 | 22.44 | 21.76 | 22.19 | 3,009,251 | +0.38(+1.76%) |
Jan 26, 2005 | 21.57 | 21.99 | 21.49 | 21.81 | 3,922,941 | +0.36(+1.70%) |
Jan 25, 2005 | 21.64 | 21.69 | 21.40 | 21.45 | 1,905,524 | +0.34(+1.59%) |
Jan 24, 2005 | 21.00 | 21.55 | 20.95 | 21.11 | 1,928,689 | +0.10(+0.46%) |
Jan 21, 2005 | 21.44 | 21.76 | 20.92 | 21.01 | 1,859,304 | -0.35(-1.62%) |
Jan 20, 2005 | 21.49 | 21.79 | 21.30 | 21.36 | 1,017,892 | -0.16(-0.76%) |
Jan 19, 2005 | 21.86 | 22.17 | 21.44 | 21.52 | 2,328,010 | -0.30(-1.36%) |
Jan 18, 2005 | 21.58 | 21.96 | 21.51 | 21.82 | 1,589,537 | +0.21(+0.98%) |
Jan 14, 2005 | 21.45 | 21.66 | 21.35 | 21.61 | 1,681,567 | +0.16(+0.76%) |
Jan 13, 2005 | 21.72 | 21.89 | 21.34 | 21.45 | 1,721,135 | -0.49(-2.23%) |
Jan 12, 2005 | 21.91 | 22.07 | 21.37 | 21.93 | 1,416,764 | +0.06(+0.26%) |
Jan 11, 2005 | 21.69 | 22.10 | 21.30 | 21.88 | 2,268,156 | +0.06(+0.26%) |
Jan 10, 2005 | 22.16 | 22.49 | 21.73 | 21.82 | 2,241,524 | -0.26(-1.17%) |
Jan 07, 2005 | 22.05 | 22.30 | 21.64 | 22.08 | 2,274,639 | +0.21(+0.96%) |
Jan 06, 2005 | 22.17 | 22.53 | 21.83 | 21.87 | 2,834,309 | -0.14(-0.65%) |
Jan 05, 2005 | 22.63 | 22.75 | 21.91 | 22.01 | 2,597,155 | -0.77(-3.37%) |
Jan 04, 2005 | 23.21 | 23.39 | 22.23 | 22.78 | 3,285,297 | -0.33(-1.41%) |
Jan 03, 2005 | 23.54 | 23.77 | 22.72 | 23.10 | 2,419,182 | -0.35(-1.47%) |
Dec 31, 2004 | 23.78 | 23.86 | 23.33 | 23.45 | 1,458,548 | -0.35(-1.45%) |
Dec 30, 2004 | 23.77 | 23.96 | 23.71 | 23.79 | 777,725 | -0.13(-0.56%) |
Dec 29, 2004 | 23.56 | 24.39 | 23.56 | 23.93 | 1,532,607 | +0.24(+1.01%) |
Dec 28, 2004 | 23.62 | 23.92 | 23.50 | 23.69 | 1,910,935 | +0.08(+0.32%) |
Dec 27, 2004 | 23.97 | 23.97 | 23.53 | 23.61 | 1,351,319 | -0.35(-1.44%) |
Dec 23, 2004 | 24.19 | 24.38 | 23.90 | 23.96 | 1,296,974 | -0.34(-1.38%) |
Dec 22, 2004 | 24.65 | 24.69 | 24.18 | 24.29 | 1,364,879 | -0.27(-1.09%) |
Dec 21, 2004 | 24.68 | 24.81 | 24.20 | 24.56 | 1,502,358 | +0.49(+2.03%) |
Dec 20, 2004 | 24.40 | 24.78 | 23.98 | 24.07 | 1,946,087 | -0.34(-1.37%) |
Dec 17, 2004 | 24.26 | 24.59 | 24.16 | 24.41 | 3,210,621 | +0.31(+1.27%) |
Dec 16, 2004 | 24.74 | 24.93 | 24.10 | 24.10 | 1,981,656 | -0.65(-2.63%) |
Dec 15, 2004 | 24.48 | 24.93 | 24.26 | 24.75 | 2,565,785 | +0.46(+1.89%) |
Dec 14, 2004 | 24.03 | 24.49 | 23.90 | 24.29 | 2,159,294 | +0.25(+1.04%) |
Dec 13, 2004 | 24.14 | 24.40 | 23.89 | 24.04 | 1,615,533 | +0.04(+0.16%) |
Dec 10, 2004 | 23.64 | 24.15 | 23.45 | 24.01 | 1,969,765 | +0.05(+0.20%) |
Dec 09, 2004 | 23.65 | 24.02 | 23.38 | 23.96 | 2,237,526 | +0.01(+0.04%) |
Dec 08, 2004 | 23.77 | 24.04 | 23.33 | 23.95 | 1,909,683 | +0.31(+1.30%) |
Dec 07, 2004 | 24.11 | 24.40 | 23.63 | 23.64 | 3,404,323 | -0.41(-1.71%) |
Dec 06, 2004 | 23.61 | 24.25 | 23.57 | 24.05 | 4,310,453 | +0.47(+1.99%) |
Dec 03, 2004 | 23.24 | 23.84 | 23.05 | 23.58 | 3,303,665 | +0.34(+1.44%) |
Dec 02, 2004 | 22.86 | 23.49 | 22.76 | 23.25 | 2,361,131 | +0.25(+1.08%) |