Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.45 | 21.54 | 21.27 | 21.44 | 2,718,594 | +0.06(+0.29%) |
Feb 25, 2005 | 21.14 | 21.42 | 21.06 | 21.38 | 2,034,136 | +0.31(+1.48%) |
Feb 24, 2005 | 21.05 | 21.17 | 20.95 | 21.06 | 2,697,818 | +0.07(+0.35%) |
Feb 23, 2005 | 20.90 | 21.21 | 20.77 | 20.99 | 2,038,368 | +0.27(+1.28%) |
Feb 22, 2005 | 21.16 | 21.20 | 20.67 | 20.73 | 3,039,662 | -0.42(-1.97%) |
Feb 18, 2005 | 21.57 | 21.57 | 21.12 | 21.14 | 2,466,395 | -0.43(-2.00%) |
Feb 17, 2005 | 21.38 | 21.65 | 21.16 | 21.57 | 2,727,828 | +0.25(+1.17%) |
Feb 16, 2005 | 21.44 | 21.46 | 21.25 | 21.32 | 1,584,372 | -0.10(-0.49%) |
Feb 15, 2005 | 21.60 | 21.82 | 21.19 | 21.43 | 4,227,364 | -0.08(-0.39%) |
Feb 14, 2005 | 21.34 | 21.51 | 21.27 | 21.51 | 2,307,304 | +0.16(+0.76%) |
Feb 11, 2005 | 21.31 | 21.37 | 21.14 | 21.35 | 2,355,589 | +0.08(+0.37%) |
Feb 10, 2005 | 21.18 | 21.30 | 21.09 | 21.27 | 1,710,567 | +0.20(+0.96%) |
Feb 09, 2005 | 21.05 | 21.12 | 20.90 | 21.07 | 2,062,222 | +0.07(+0.32%) |
Feb 08, 2005 | 20.93 | 21.09 | 20.84 | 21.00 | 1,532,624 | +0.18(+0.85%) |
Feb 07, 2005 | 20.96 | 20.96 | 20.76 | 20.82 | 1,351,410 | -0.05(-0.22%) |
Feb 04, 2005 | 20.83 | 20.92 | 20.73 | 20.87 | 1,714,607 | +0.17(+0.80%) |
Feb 03, 2005 | 20.86 | 20.92 | 20.61 | 20.70 | 1,762,700 | -0.28(-1.31%) |
Feb 02, 2005 | 20.87 | 20.98 | 20.75 | 20.98 | 3,536,750 | +0.19(+0.90%) |
Feb 01, 2005 | 20.74 | 20.85 | 20.59 | 20.79 | 2,086,654 | +0.12(+0.60%) |
Jan 31, 2005 | 20.68 | 20.69 | 20.49 | 20.67 | 2,210,733 | +0.19(+0.91%) |
Jan 28, 2005 | 20.86 | 20.86 | 20.34 | 20.48 | 1,768,279 | -0.31(-1.50%) |
Jan 27, 2005 | 20.77 | 20.83 | 20.64 | 20.79 | 2,950,787 | +0.10(+0.48%) |
Jan 26, 2005 | 20.40 | 20.76 | 20.27 | 20.69 | 1,666,707 | +0.43(+2.13%) |
Jan 25, 2005 | 20.35 | 20.48 | 20.25 | 20.26 | 1,095,748 | -0.14(-0.66%) |
Jan 24, 2005 | 20.21 | 20.55 | 20.08 | 20.40 | 1,817,911 | +0.26(+1.29%) |
Jan 21, 2005 | 20.26 | 20.31 | 20.03 | 20.14 | 2,506,793 | -0.06(-0.28%) |
Jan 20, 2005 | 20.50 | 20.52 | 20.15 | 20.20 | 1,677,095 | -0.23(-1.14%) |
Jan 19, 2005 | 20.56 | 20.63 | 20.38 | 20.43 | 1,117,486 | -0.06(-0.30%) |
Jan 18, 2005 | 20.38 | 20.58 | 20.20 | 20.49 | 1,632,272 | +0.16(+0.77%) |
Jan 14, 2005 | 20.23 | 20.36 | 19.97 | 20.34 | 1,488,763 | +0.17(+0.82%) |
Jan 13, 2005 | 19.96 | 20.31 | 19.86 | 20.17 | 2,550,846 | +0.26(+1.31%) |
Jan 12, 2005 | 19.94 | 19.97 | 19.70 | 19.91 | 2,593,360 | +0.02(+0.10%) |
Jan 11, 2005 | 20.00 | 20.05 | 19.60 | 19.89 | 3,067,556 | -0.02(-0.10%) |
Jan 10, 2005 | 20.08 | 20.09 | 19.87 | 19.91 | 3,107,954 | -0.10(-0.52%) |
Jan 07, 2005 | 20.25 | 20.32 | 19.91 | 20.01 | 2,396,372 | -0.21(-1.05%) |
Jan 06, 2005 | 20.36 | 20.36 | 20.18 | 20.23 | 1,145,380 | +0.01(+0.03%) |
Jan 05, 2005 | 20.39 | 20.49 | 20.18 | 20.22 | 1,937,758 | -0.17(-0.82%) |
Jan 04, 2005 | 20.49 | 20.64 | 20.33 | 20.39 | 2,281,526 | -0.07(-0.33%) |
Jan 03, 2005 | 20.60 | 20.66 | 20.41 | 20.46 | 3,070,442 | -0.08(-0.41%) |
Dec 31, 2004 | 20.64 | 20.64 | 20.47 | 20.54 | 846,050 | -0.06(-0.30%) |
Dec 30, 2004 | 20.64 | 20.70 | 20.58 | 20.60 | 959,549 | -0.05(-0.23%) |
Dec 29, 2004 | 20.66 | 20.69 | 20.53 | 20.65 | 598,467 | -0.01(-0.03%) |
Dec 28, 2004 | 20.70 | 20.75 | 20.57 | 20.65 | 853,937 | +0.08(+0.40%) |
Dec 27, 2004 | 20.77 | 20.80 | 20.57 | 20.57 | 1,237,333 | -0.14(-0.68%) |
Dec 23, 2004 | 20.94 | 20.96 | 20.68 | 20.71 | 920,690 | -0.10(-0.47%) |
Dec 22, 2004 | 20.67 | 20.87 | 20.65 | 20.81 | 1,662,859 | +0.04(+0.20%) |
Dec 21, 2004 | 20.78 | 20.87 | 20.66 | 20.77 | 2,110,315 | -0.02(-0.08%) |
Dec 20, 2004 | 20.55 | 20.78 | 20.48 | 20.78 | 2,676,080 | +0.34(+1.68%) |
Dec 17, 2004 | 20.06 | 20.48 | 19.97 | 20.44 | 3,628,896 | +0.27(+1.34%) |
Dec 16, 2004 | 20.37 | 20.37 | 20.07 | 20.17 | 3,512,511 | -0.12(-0.59%) |
Dec 15, 2004 | 20.23 | 20.36 | 20.21 | 20.29 | 2,605,095 | +0.02(+0.08%) |
Dec 14, 2004 | 20.30 | 20.38 | 20.21 | 20.27 | 2,334,043 | +0.00(+0.00%) |
Dec 13, 2004 | 20.12 | 20.27 | 19.93 | 20.27 | 3,478,846 | +0.06(+0.28%) |
Dec 10, 2004 | 20.27 | 20.27 | 20.11 | 20.22 | 1,774,627 | -0.06(-0.28%) |
Dec 09, 2004 | 20.27 | 20.39 | 20.14 | 20.27 | 3,995,749 | +0.00(+0.00%) |
Dec 08, 2004 | 20.31 | 20.34 | 20.02 | 20.27 | 7,931,863 | -0.03(-0.13%) |
Dec 07, 2004 | 20.43 | 20.47 | 20.25 | 20.30 | 3,317,639 | -0.09(-0.43%) |
Dec 06, 2004 | 20.38 | 20.46 | 20.31 | 20.39 | 3,361,500 | +0.01(+0.05%) |
Dec 03, 2004 | 20.43 | 20.54 | 20.28 | 20.38 | 4,225,248 | +0.01(+0.03%) |
Dec 02, 2004 | 20.52 | 20.53 | 20.31 | 20.37 | 5,302,913 | -0.15(-0.73%) |