Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.80 | 23.86 | 23.43 | 23.52 | 494,382 | -0.28(-1.16%) |
Feb 25, 2005 | 23.48 | 23.97 | 23.48 | 23.80 | 596,047 | +0.24(+1.02%) |
Feb 24, 2005 | 23.07 | 23.66 | 22.94 | 23.55 | 716,593 | +0.41(+1.75%) |
Feb 23, 2005 | 22.92 | 23.20 | 22.82 | 23.15 | 806,494 | +0.23(+0.99%) |
Feb 22, 2005 | 22.78 | 23.07 | 22.41 | 22.92 | 1,023,476 | +0.14(+0.63%) |
Feb 18, 2005 | 23.27 | 23.30 | 22.61 | 22.78 | 1,024,638 | -0.42(-1.81%) |
Feb 17, 2005 | 23.34 | 23.41 | 23.17 | 23.20 | 481,020 | -0.21(-0.88%) |
Feb 16, 2005 | 23.39 | 23.47 | 23.22 | 23.40 | 638,747 | -0.06(-0.23%) |
Feb 15, 2005 | 23.40 | 23.68 | 23.31 | 23.46 | 1,319,612 | +0.06(+0.26%) |
Feb 14, 2005 | 23.69 | 23.69 | 23.28 | 23.40 | 517,475 | -0.29(-1.22%) |
Feb 11, 2005 | 23.53 | 23.84 | 23.22 | 23.69 | 745,350 | +0.11(+0.47%) |
Feb 10, 2005 | 23.58 | 23.73 | 23.36 | 23.58 | 737,943 | -0.01(-0.03%) |
Feb 09, 2005 | 24.06 | 24.06 | 23.55 | 23.58 | 704,974 | -0.51(-2.12%) |
Feb 08, 2005 | 23.86 | 24.13 | 23.76 | 24.09 | 1,132,113 | +0.24(+1.01%) |
Feb 07, 2005 | 23.69 | 23.94 | 23.62 | 23.85 | 863,572 | +0.17(+0.70%) |
Feb 04, 2005 | 23.24 | 23.77 | 23.24 | 23.69 | 1,197,759 | +0.33(+1.42%) |
Feb 03, 2005 | 22.93 | 23.43 | 22.84 | 23.36 | 1,068,645 | +0.31(+1.34%) |
Feb 02, 2005 | 22.78 | 23.12 | 22.78 | 23.05 | 944,177 | +0.27(+1.18%) |
Feb 01, 2005 | 22.69 | 22.94 | 22.47 | 22.78 | 638,601 | +0.26(+1.16%) |
Jan 31, 2005 | 22.10 | 22.57 | 22.01 | 22.52 | 530,836 | +0.69(+3.15%) |
Jan 28, 2005 | 22.00 | 22.10 | 21.83 | 21.83 | 643,975 | -0.21(-0.94%) |
Jan 27, 2005 | 21.83 | 22.10 | 21.79 | 22.03 | 435,126 | +0.15(+0.69%) |
Jan 26, 2005 | 21.78 | 21.94 | 21.69 | 21.88 | 623,787 | +0.19(+0.89%) |
Jan 25, 2005 | 21.41 | 21.72 | 21.29 | 21.69 | 777,156 | +0.34(+1.61%) |
Jan 24, 2005 | 21.96 | 21.98 | 21.25 | 21.34 | 775,413 | -0.50(-2.27%) |
Jan 21, 2005 | 22.21 | 22.21 | 21.76 | 21.84 | 1,059,350 | -0.32(-1.46%) |
Jan 20, 2005 | 22.58 | 22.59 | 22.07 | 22.16 | 1,320,919 | -0.41(-1.83%) |
Jan 19, 2005 | 22.58 | 22.71 | 22.46 | 22.58 | 899,445 | -0.10(-0.46%) |
Jan 18, 2005 | 21.79 | 22.82 | 21.63 | 22.68 | 989,636 | +0.90(+4.14%) |
Jan 14, 2005 | 21.79 | 21.90 | 21.63 | 21.78 | 1,047,004 | -0.06(-0.25%) |
Jan 13, 2005 | 21.70 | 21.99 | 21.56 | 21.83 | 924,571 | +0.13(+0.60%) |
Jan 12, 2005 | 21.75 | 21.75 | 21.35 | 21.70 | 585,736 | -0.05(-0.22%) |
Jan 11, 2005 | 21.93 | 22.05 | 21.70 | 21.75 | 800,249 | -0.18(-0.82%) |
Jan 10, 2005 | 21.82 | 22.42 | 21.80 | 21.93 | 1,114,394 | -0.16(-0.72%) |
Jan 07, 2005 | 22.03 | 22.36 | 21.91 | 22.09 | 744,623 | -0.08(-0.37%) |
Jan 06, 2005 | 21.00 | 22.38 | 21.00 | 22.17 | 1,955,890 | +1.15(+5.47%) |
Jan 05, 2005 | 21.34 | 21.42 | 20.97 | 21.02 | 688,708 | -0.32(-1.52%) |
Jan 04, 2005 | 22.12 | 22.12 | 20.94 | 21.34 | 2,023,715 | -0.78(-3.52%) |
Jan 03, 2005 | 22.31 | 22.47 | 21.86 | 22.12 | 1,134,146 | -0.10(-0.43%) |
Dec 31, 2004 | 22.25 | 22.38 | 22.17 | 22.22 | 491,332 | -0.02(-0.09%) |
Dec 30, 2004 | 22.21 | 22.32 | 22.03 | 22.24 | 565,257 | -0.03(-0.12%) |
Dec 29, 2004 | 22.17 | 22.37 | 22.05 | 22.27 | 606,214 | -0.02(-0.09%) |
Dec 28, 2004 | 22.02 | 22.38 | 21.72 | 22.29 | 717,610 | +0.27(+1.22%) |
Dec 27, 2004 | 22.24 | 22.52 | 21.86 | 22.02 | 579,781 | -0.25(-1.14%) |
Dec 23, 2004 | 22.27 | 22.42 | 22.14 | 22.27 | 652,689 | +0.01(+0.03%) |
Dec 22, 2004 | 21.79 | 22.29 | 21.79 | 22.27 | 1,029,721 | +0.49(+2.24%) |
Dec 21, 2004 | 21.36 | 21.79 | 21.36 | 21.78 | 1,128,046 | +0.54(+2.53%) |
Dec 20, 2004 | 21.48 | 21.48 | 21.17 | 21.24 | 1,074,018 | -0.25(-1.19%) |
Dec 17, 2004 | 21.97 | 22.00 | 21.34 | 21.50 | 1,279,963 | -0.48(-2.16%) |
Dec 16, 2004 | 21.83 | 22.14 | 21.57 | 21.97 | 1,951,824 | +0.76(+3.60%) |
Dec 15, 2004 | 21.38 | 21.41 | 21.05 | 21.21 | 1,195,290 | -0.17(-0.80%) |
Dec 14, 2004 | 21.12 | 21.38 | 20.94 | 21.38 | 1,177,136 | +0.18(+0.84%) |
Dec 13, 2004 | 21.17 | 21.30 | 20.87 | 21.20 | 1,213,590 | +0.30(+1.45%) |
Dec 10, 2004 | 20.72 | 21.21 | 20.66 | 20.90 | 2,322,465 | -0.04(-0.20%) |
Dec 09, 2004 | 19.53 | 21.00 | 19.36 | 20.94 | 3,899,726 | +1.66(+8.61%) |
Dec 08, 2004 | 19.07 | 19.31 | 19.07 | 19.28 | 968,432 | +0.21(+1.08%) |
Dec 07, 2004 | 19.28 | 19.28 | 19.07 | 19.07 | 757,695 | -0.21(-1.07%) |
Dec 06, 2004 | 18.96 | 19.33 | 18.80 | 19.28 | 1,593,236 | +0.29(+1.52%) |
Dec 03, 2004 | 19.22 | 19.27 | 18.98 | 18.99 | 660,822 | -0.22(-1.15%) |
Dec 02, 2004 | 18.93 | 19.32 | 18.65 | 19.21 | 1,207,345 | +0.14(+0.72%) |