Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.19 | 20.25 | 19.92 | 20.02 | 2,630,209 | -0.22(-1.08%) |
Feb 25, 2005 | 19.97 | 20.29 | 19.83 | 20.24 | 2,087,075 | +0.10(+0.48%) |
Feb 24, 2005 | 20.07 | 20.14 | 19.87 | 20.14 | 1,870,874 | +0.08(+0.38%) |
Feb 23, 2005 | 20.09 | 20.19 | 19.91 | 20.06 | 2,403,635 | -0.08(-0.41%) |
Feb 22, 2005 | 20.50 | 20.57 | 20.11 | 20.15 | 2,399,107 | -0.39(-1.90%) |
Feb 18, 2005 | 20.57 | 20.71 | 20.47 | 20.54 | 1,536,492 | -0.01(-0.03%) |
Feb 17, 2005 | 20.55 | 20.59 | 20.39 | 20.54 | 1,928,430 | -0.02(-0.10%) |
Feb 16, 2005 | 20.47 | 20.59 | 20.43 | 20.56 | 1,721,578 | +0.03(+0.13%) |
Feb 15, 2005 | 20.59 | 20.78 | 20.48 | 20.54 | 2,559,651 | -0.06(-0.30%) |
Feb 14, 2005 | 20.43 | 20.66 | 20.33 | 20.60 | 2,722,094 | +0.22(+1.08%) |
Feb 11, 2005 | 20.38 | 20.46 | 20.06 | 20.38 | 2,155,734 | +0.00(+0.00%) |
Feb 10, 2005 | 20.40 | 20.47 | 20.02 | 20.38 | 2,781,696 | +0.05(+0.27%) |
Feb 09, 2005 | 20.73 | 20.73 | 20.26 | 20.32 | 3,068,017 | -0.40(-1.95%) |
Feb 08, 2005 | 20.50 | 20.80 | 20.43 | 20.73 | 2,108,841 | +0.16(+0.77%) |
Feb 07, 2005 | 20.43 | 20.61 | 20.37 | 20.57 | 1,816,823 | +0.12(+0.60%) |
Feb 04, 2005 | 20.28 | 20.50 | 20.24 | 20.45 | 2,158,217 | +0.15(+0.74%) |
Feb 03, 2005 | 20.32 | 20.51 | 20.25 | 20.30 | 1,760,874 | -0.03(-0.17%) |
Feb 02, 2005 | 20.13 | 20.42 | 20.10 | 20.33 | 2,236,956 | +0.17(+0.85%) |
Feb 01, 2005 | 19.83 | 20.22 | 19.73 | 20.16 | 2,809,013 | +0.31(+1.55%) |
Jan 31, 2005 | 19.85 | 19.90 | 19.71 | 19.85 | 2,432,413 | +0.19(+0.97%) |
Jan 28, 2005 | 19.76 | 19.82 | 19.41 | 19.66 | 2,437,526 | -0.13(-0.66%) |
Jan 27, 2005 | 19.75 | 19.93 | 19.71 | 19.79 | 1,504,207 | +0.02(+0.10%) |
Jan 26, 2005 | 19.67 | 19.82 | 19.53 | 19.77 | 1,563,809 | +0.14(+0.70%) |
Jan 25, 2005 | 19.71 | 19.89 | 19.62 | 19.63 | 1,802,215 | -0.07(-0.35%) |
Jan 24, 2005 | 19.70 | 19.87 | 19.51 | 19.70 | 2,043,835 | -0.05(-0.28%) |
Jan 21, 2005 | 19.61 | 19.94 | 19.61 | 19.76 | 1,943,915 | +0.08(+0.38%) |
Jan 20, 2005 | 19.78 | 19.90 | 19.65 | 19.68 | 2,532,041 | -0.07(-0.35%) |
Jan 19, 2005 | 20.01 | 20.03 | 19.69 | 19.75 | 1,924,778 | -0.25(-1.23%) |
Jan 18, 2005 | 20.04 | 20.17 | 19.74 | 20.00 | 2,370,767 | -0.05(-0.27%) |
Jan 14, 2005 | 20.11 | 20.15 | 19.92 | 20.05 | 2,289,107 | -0.05(-0.27%) |
Jan 13, 2005 | 20.15 | 20.30 | 19.87 | 20.11 | 3,389,836 | +0.09(+0.44%) |
Jan 12, 2005 | 19.68 | 20.04 | 19.67 | 20.02 | 3,745,254 | +0.34(+1.74%) |
Jan 11, 2005 | 19.61 | 19.69 | 19.45 | 19.67 | 2,439,571 | +0.10(+0.52%) |
Jan 10, 2005 | 19.67 | 19.75 | 19.50 | 19.57 | 2,919,159 | -0.05(-0.28%) |
Jan 07, 2005 | 19.71 | 19.78 | 19.58 | 19.63 | 2,842,612 | -0.10(-0.49%) |
Jan 06, 2005 | 19.75 | 19.90 | 19.67 | 19.72 | 1,788,337 | -0.10(-0.52%) |
Jan 05, 2005 | 20.07 | 20.07 | 19.78 | 19.82 | 2,017,394 | -0.16(-0.82%) |
Jan 04, 2005 | 20.35 | 20.40 | 19.97 | 19.99 | 2,293,343 | -0.23(-1.12%) |
Jan 03, 2005 | 20.50 | 20.51 | 20.21 | 20.21 | 2,120,382 | -0.28(-1.37%) |
Dec 31, 2004 | 20.67 | 20.67 | 20.43 | 20.50 | 1,080,131 | -0.16(-0.80%) |
Dec 30, 2004 | 20.62 | 20.79 | 20.49 | 20.66 | 1,230,303 | +0.11(+0.53%) |
Dec 29, 2004 | 20.39 | 20.57 | 20.39 | 20.55 | 1,988,470 | +0.09(+0.43%) |
Dec 28, 2004 | 20.29 | 20.47 | 20.29 | 20.46 | 1,327,886 | +0.14(+0.71%) |
Dec 27, 2004 | 20.34 | 20.50 | 20.26 | 20.32 | 1,473,968 | -0.01(-0.07%) |
Dec 23, 2004 | 20.38 | 20.46 | 20.26 | 20.33 | 1,097,369 | -0.04(-0.20%) |
Dec 22, 2004 | 20.23 | 20.45 | 20.17 | 20.37 | 2,161,431 | +0.14(+0.71%) |
Dec 21, 2004 | 20.23 | 20.42 | 20.09 | 20.23 | 2,627,287 | +0.02(+0.10%) |
Dec 20, 2004 | 20.46 | 20.46 | 19.99 | 20.21 | 3,661,695 | -0.08(-0.41%) |
Dec 17, 2004 | 20.49 | 20.75 | 20.21 | 20.29 | 4,275,824 | -0.40(-1.95%) |
Dec 16, 2004 | 20.81 | 20.83 | 20.37 | 20.69 | 3,584,271 | -0.40(-1.88%) |
Dec 15, 2004 | 21.20 | 21.22 | 21.07 | 21.09 | 3,237,910 | -0.07(-0.32%) |
Dec 14, 2004 | 20.92 | 21.22 | 20.78 | 21.16 | 2,152,082 | +0.14(+0.68%) |
Dec 13, 2004 | 21.36 | 21.51 | 20.95 | 21.02 | 3,532,850 | -0.27(-1.29%) |
Dec 10, 2004 | 20.93 | 21.41 | 20.76 | 21.29 | 4,167,723 | +0.34(+1.63%) |
Dec 09, 2004 | 20.74 | 21.00 | 20.44 | 20.95 | 3,267,711 | +0.14(+0.66%) |
Dec 08, 2004 | 20.67 | 20.81 | 20.56 | 20.81 | 3,128,933 | +0.16(+0.80%) |
Dec 07, 2004 | 20.50 | 20.82 | 20.37 | 20.65 | 3,821,070 | +0.21(+1.00%) |
Dec 06, 2004 | 20.40 | 20.52 | 20.29 | 20.44 | 1,659,054 | -0.03(-0.13%) |
Dec 03, 2004 | 20.40 | 20.51 | 20.30 | 20.47 | 2,154,127 | -0.07(-0.33%) |
Dec 02, 2004 | 20.26 | 20.54 | 20.23 | 20.54 | 2,679,584 | +0.23(+1.15%) |