Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.88 | 23.31 | 22.30 | 22.92 | 2,291,300 | +0.05(+0.20%) |
Feb 25, 2005 | 22.00 | 23.06 | 22.00 | 22.88 | 2,095,400 | +1.10(+5.05%) |
Feb 24, 2005 | 20.96 | 21.92 | 20.95 | 21.77 | 1,567,200 | +0.93(+4.46%) |
Feb 23, 2005 | 20.60 | 21.10 | 20.40 | 20.84 | 992,100 | +0.25(+1.21%) |
Feb 22, 2005 | 21.00 | 21.45 | 20.55 | 20.59 | 1,593,400 | -1.01(-4.65%) |
Feb 18, 2005 | 20.95 | 21.68 | 20.94 | 21.60 | 1,107,900 | +0.65(+3.08%) |
Feb 17, 2005 | 21.43 | 21.60 | 20.80 | 20.95 | 1,247,100 | -0.55(-2.56%) |
Feb 16, 2005 | 20.26 | 21.92 | 20.25 | 21.50 | 3,029,400 | +0.55(+2.65%) |
Feb 15, 2005 | 21.80 | 21.92 | 20.78 | 20.95 | 3,367,200 | -0.94(-4.27%) |
Feb 14, 2005 | 22.02 | 22.23 | 21.82 | 21.89 | 542,700 | -0.09(-0.43%) |
Feb 11, 2005 | 21.65 | 22.20 | 21.56 | 21.98 | 747,700 | +0.30(+1.41%) |
Feb 10, 2005 | 21.74 | 21.85 | 21.57 | 21.68 | 597,300 | +0.05(+0.21%) |
Feb 09, 2005 | 21.79 | 21.93 | 21.55 | 21.63 | 668,700 | -0.18(-0.80%) |
Feb 08, 2005 | 21.30 | 21.85 | 20.88 | 21.80 | 899,500 | +0.04(+0.18%) |
Feb 07, 2005 | 21.93 | 22.02 | 21.64 | 21.77 | 663,600 | -0.07(-0.34%) |
Feb 04, 2005 | 21.42 | 21.99 | 21.33 | 21.84 | 1,207,300 | +0.52(+2.44%) |
Feb 03, 2005 | 21.36 | 21.48 | 21.12 | 21.32 | 811,400 | -0.04(-0.19%) |
Feb 02, 2005 | 21.25 | 21.61 | 20.96 | 21.36 | 781,100 | +0.11(+0.52%) |
Feb 01, 2005 | 21.38 | 21.50 | 21.17 | 21.25 | 848,800 | +0.16(+0.73%) |
Jan 31, 2005 | 20.86 | 21.38 | 20.84 | 21.09 | 1,095,800 | +0.23(+1.13%) |
Jan 28, 2005 | 21.11 | 21.23 | 20.77 | 20.86 | 1,179,200 | -0.48(-2.27%) |
Jan 27, 2005 | 20.70 | 21.45 | 20.55 | 21.34 | 2,378,900 | +1.47(+7.40%) |
Jan 26, 2005 | 19.71 | 19.99 | 19.50 | 19.88 | 486,200 | +0.16(+0.84%) |
Jan 25, 2005 | 20.00 | 20.07 | 19.64 | 19.71 | 629,600 | -0.12(-0.63%) |
Jan 24, 2005 | 20.18 | 20.40 | 19.75 | 19.84 | 508,700 | -0.17(-0.85%) |
Jan 21, 2005 | 20.12 | 20.32 | 19.98 | 20.00 | 627,400 | +0.02(+0.08%) |
Jan 20, 2005 | 19.93 | 20.25 | 19.75 | 19.99 | 679,400 | -0.12(-0.62%) |
Jan 19, 2005 | 20.41 | 20.75 | 20.04 | 20.11 | 613,500 | -0.30(-1.45%) |
Jan 18, 2005 | 20.43 | 20.68 | 20.29 | 20.41 | 847,700 | +0.26(+1.29%) |
Jan 14, 2005 | 20.12 | 20.32 | 20.02 | 20.15 | 832,700 | +0.09(+0.45%) |
Jan 13, 2005 | 19.43 | 20.25 | 19.30 | 20.06 | 1,554,800 | +0.68(+3.54%) |
Jan 12, 2005 | 19.02 | 19.38 | 18.58 | 19.38 | 927,900 | +0.39(+2.08%) |
Jan 11, 2005 | 19.35 | 19.42 | 18.98 | 18.98 | 618,700 | -0.22(-1.15%) |
Jan 10, 2005 | 19.27 | 19.61 | 19.16 | 19.20 | 821,000 | +0.05(+0.26%) |
Jan 07, 2005 | 19.20 | 19.35 | 19.07 | 19.15 | 591,000 | -0.02(-0.08%) |
Jan 06, 2005 | 18.98 | 19.38 | 18.93 | 19.16 | 827,400 | +0.21(+1.13%) |
Jan 05, 2005 | 19.40 | 19.57 | 18.87 | 18.95 | 932,500 | -0.38(-1.94%) |
Jan 04, 2005 | 19.96 | 20.13 | 19.29 | 19.32 | 932,300 | -0.61(-3.04%) |
Jan 03, 2005 | 20.52 | 20.52 | 19.76 | 19.93 | 1,895,600 | -0.59(-2.90%) |
Dec 31, 2004 | 20.34 | 20.72 | 20.23 | 20.52 | 324,300 | +0.31(+1.56%) |
Dec 30, 2004 | 20.54 | 20.54 | 20.09 | 20.21 | 670,200 | -0.38(-1.85%) |
Dec 29, 2004 | 20.68 | 20.68 | 20.38 | 20.59 | 458,100 | +0.09(+0.44%) |
Dec 28, 2004 | 20.32 | 20.62 | 20.32 | 20.50 | 785,600 | +0.23(+1.11%) |
Dec 27, 2004 | 20.82 | 20.93 | 20.23 | 20.27 | 451,500 | -0.32(-1.53%) |
Dec 23, 2004 | 20.61 | 20.96 | 20.49 | 20.59 | 400,400 | -0.00(-0.02%) |
Dec 22, 2004 | 21.15 | 21.25 | 20.49 | 20.59 | 625,400 | -0.39(-1.86%) |
Dec 21, 2004 | 20.98 | 21.10 | 20.72 | 20.98 | 1,564,500 | +0.81(+4.01%) |
Dec 20, 2004 | 20.62 | 20.64 | 20.14 | 20.18 | 711,100 | -0.45(-2.18%) |
Dec 17, 2004 | 20.38 | 20.68 | 20.06 | 20.62 | 1,159,600 | +0.70(+3.51%) |
Dec 16, 2004 | 20.40 | 20.61 | 19.86 | 19.93 | 1,385,600 | -0.27(-1.31%) |
Dec 15, 2004 | 20.10 | 20.28 | 20.00 | 20.19 | 817,900 | +0.18(+0.90%) |
Dec 14, 2004 | 20.16 | 20.34 | 19.80 | 20.01 | 1,011,600 | -0.04(-0.22%) |
Dec 13, 2004 | 19.62 | 20.18 | 19.59 | 20.05 | 1,219,700 | +0.63(+3.24%) |
Dec 10, 2004 | 19.74 | 20.05 | 19.38 | 19.43 | 664,600 | -0.23(-1.20%) |
Dec 09, 2004 | 19.29 | 19.73 | 19.14 | 19.66 | 659,900 | +0.18(+0.90%) |
Dec 08, 2004 | 19.07 | 19.66 | 18.95 | 19.48 | 1,438,800 | -0.19(-0.94%) |
Dec 07, 2004 | 20.31 | 20.33 | 19.50 | 19.67 | 1,050,500 | -0.64(-3.15%) |
Dec 06, 2004 | 20.65 | 20.79 | 20.04 | 20.31 | 882,200 | -0.31(-1.50%) |
Dec 03, 2004 | 20.09 | 20.66 | 20.06 | 20.62 | 2,060,500 | +0.37(+1.83%) |
Dec 02, 2004 | 21.09 | 21.20 | 19.95 | 20.25 | 3,274,400 | -0.95(-4.48%) |