Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.32 | 22.33 | 21.82 | 21.96 | 5,153,249 | -0.30(-1.33%) |
Feb 25, 2005 | 22.17 | 22.26 | 21.87 | 22.26 | 6,029,652 | +0.04(+0.19%) |
Feb 24, 2005 | 21.93 | 22.30 | 21.88 | 22.21 | 10,843,051 | +0.36(+1.65%) |
Feb 23, 2005 | 21.83 | 21.96 | 21.75 | 21.85 | 7,033,620 | +0.10(+0.45%) |
Feb 22, 2005 | 22.19 | 22.26 | 21.75 | 21.75 | 5,606,057 | -0.44(-1.97%) |
Feb 18, 2005 | 22.35 | 22.52 | 22.11 | 22.19 | 5,571,001 | -0.05(-0.24%) |
Feb 17, 2005 | 22.35 | 22.59 | 22.23 | 22.24 | 7,277,065 | -0.07(-0.33%) |
Feb 16, 2005 | 22.84 | 22.85 | 22.32 | 22.32 | 6,036,468 | -0.53(-2.31%) |
Feb 15, 2005 | 22.24 | 22.98 | 22.24 | 22.84 | 6,686,954 | +0.72(+3.27%) |
Feb 14, 2005 | 22.16 | 22.25 | 22.06 | 22.12 | 4,356,696 | +0.02(+0.08%) |
Feb 11, 2005 | 22.09 | 22.26 | 21.98 | 22.10 | 5,610,926 | +0.07(+0.34%) |
Feb 10, 2005 | 21.87 | 22.10 | 21.64 | 22.03 | 6,143,584 | +0.54(+2.49%) |
Feb 09, 2005 | 21.72 | 21.81 | 21.39 | 21.49 | 3,060,593 | -0.23(-1.05%) |
Feb 08, 2005 | 21.66 | 21.73 | 21.59 | 21.72 | 3,386,810 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 21.90 | 21.64 | 21.69 | 2,877,522 | -0.12(-0.56%) |
Feb 04, 2005 | 21.33 | 22.11 | 21.32 | 21.81 | 8,981,182 | +0.55(+2.61%) |
Feb 03, 2005 | 21.35 | 21.39 | 21.11 | 21.26 | 3,061,567 | -0.25(-1.15%) |
Feb 02, 2005 | 21.03 | 21.55 | 21.03 | 21.50 | 3,969,131 | +0.47(+2.23%) |
Feb 01, 2005 | 20.93 | 21.07 | 20.85 | 21.04 | 5,040,290 | +0.09(+0.41%) |
Jan 31, 2005 | 20.95 | 21.02 | 20.87 | 20.95 | 3,015,799 | +0.19(+0.91%) |
Jan 28, 2005 | 20.91 | 20.91 | 20.66 | 20.76 | 2,677,897 | -0.14(-0.69%) |
Jan 27, 2005 | 21.06 | 21.15 | 20.86 | 20.91 | 3,020,668 | -0.20(-0.95%) |
Jan 26, 2005 | 20.86 | 21.21 | 20.86 | 21.11 | 2,918,421 | +0.12(+0.59%) |
Jan 25, 2005 | 21.33 | 21.34 | 20.97 | 20.98 | 2,593,178 | -0.29(-1.36%) |
Jan 24, 2005 | 21.10 | 21.49 | 21.10 | 21.27 | 3,323,514 | +0.23(+1.11%) |
Jan 21, 2005 | 21.16 | 21.28 | 21.04 | 21.04 | 3,435,499 | -0.18(-0.84%) |
Jan 20, 2005 | 21.57 | 21.57 | 21.22 | 21.22 | 5,077,294 | -0.51(-2.35%) |
Jan 19, 2005 | 22.00 | 22.05 | 21.73 | 21.73 | 3,280,668 | -0.24(-1.08%) |
Jan 18, 2005 | 21.38 | 22.01 | 21.38 | 21.97 | 7,281,934 | +0.59(+2.74%) |
Jan 14, 2005 | 21.09 | 21.39 | 20.95 | 21.38 | 3,442,315 | +0.44(+2.09%) |
Jan 13, 2005 | 21.07 | 21.18 | 20.91 | 20.94 | 3,298,196 | -0.14(-0.69%) |
Jan 12, 2005 | 21.04 | 21.14 | 20.80 | 21.09 | 3,444,263 | +0.02(+0.09%) |
Jan 11, 2005 | 21.21 | 21.21 | 20.98 | 21.07 | 3,317,671 | -0.20(-0.96%) |
Jan 10, 2005 | 21.38 | 21.40 | 21.19 | 21.27 | 5,259,391 | -0.13(-0.60%) |
Jan 07, 2005 | 21.50 | 21.50 | 21.31 | 21.40 | 3,485,162 | -0.07(-0.33%) |
Jan 06, 2005 | 21.43 | 21.56 | 21.35 | 21.47 | 3,505,611 | +0.05(+0.22%) |
Jan 05, 2005 | 21.39 | 21.53 | 21.39 | 21.43 | 5,769,652 | +0.04(+0.17%) |
Jan 04, 2005 | 21.57 | 21.57 | 21.18 | 21.39 | 3,806,510 | -0.01(-0.03%) |
Jan 03, 2005 | 21.66 | 21.72 | 21.25 | 21.40 | 4,901,040 | -0.26(-1.21%) |
Dec 31, 2004 | 21.78 | 21.84 | 21.65 | 21.66 | 1,866,738 | -0.10(-0.47%) |
Dec 30, 2004 | 21.67 | 21.78 | 21.56 | 21.76 | 2,414,003 | +0.09(+0.43%) |
Dec 29, 2004 | 21.55 | 21.71 | 21.50 | 21.67 | 2,897,972 | +0.10(+0.49%) |
Dec 28, 2004 | 21.44 | 21.60 | 21.44 | 21.56 | 3,137,522 | +0.14(+0.65%) |
Dec 27, 2004 | 21.50 | 21.52 | 21.35 | 21.42 | 2,779,171 | -0.05(-0.23%) |
Dec 23, 2004 | 21.45 | 21.53 | 21.44 | 21.47 | 2,390,632 | +0.03(+0.14%) |
Dec 22, 2004 | 21.37 | 21.53 | 21.37 | 21.44 | 5,555,420 | +0.11(+0.53%) |
Dec 21, 2004 | 21.24 | 21.36 | 21.21 | 21.33 | 3,481,267 | +0.11(+0.52%) |
Dec 20, 2004 | 21.32 | 21.37 | 21.14 | 21.22 | 4,533,924 | -0.07(-0.33%) |
Dec 17, 2004 | 21.38 | 21.38 | 21.21 | 21.29 | 7,325,754 | -0.09(-0.43%) |
Dec 16, 2004 | 21.37 | 21.38 | 21.21 | 21.38 | 6,720,062 | +0.02(+0.07%) |
Dec 15, 2004 | 21.39 | 21.41 | 21.29 | 21.37 | 6,321,786 | -0.02(-0.07%) |
Dec 14, 2004 | 21.43 | 21.43 | 21.32 | 21.38 | 7,131,972 | -0.03(-0.14%) |
Dec 13, 2004 | 21.40 | 21.41 | 21.32 | 21.41 | 5,913,772 | +0.02(+0.09%) |
Dec 10, 2004 | 21.41 | 21.44 | 21.34 | 21.39 | 4,532,950 | -0.07(-0.32%) |
Dec 09, 2004 | 21.46 | 21.50 | 21.33 | 21.46 | 4,109,355 | -0.18(-0.84%) |
Dec 08, 2004 | 21.72 | 21.79 | 21.63 | 21.64 | 9,226,575 | -0.02(-0.11%) |
Dec 07, 2004 | 21.63 | 21.82 | 21.53 | 21.67 | 4,858,193 | +0.11(+0.50%) |
Dec 06, 2004 | 21.57 | 21.58 | 21.35 | 21.56 | 4,389,804 | -0.06(-0.30%) |
Dec 03, 2004 | 21.73 | 21.81 | 21.57 | 21.62 | 5,695,645 | -0.18(-0.82%) |
Dec 02, 2004 | 21.71 | 21.88 | 21.67 | 21.80 | 4,562,164 | +0.03(+0.13%) |