Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.46 | 22.70 | 22.36 | 22.54 | 2,636,717 | +0.09(+0.38%) |
Feb 25, 2005 | 22.29 | 22.48 | 22.22 | 22.46 | 4,111,419 | +0.17(+0.75%) |
Feb 24, 2005 | 22.06 | 22.29 | 22.05 | 22.29 | 4,862,098 | +0.07(+0.29%) |
Feb 23, 2005 | 22.20 | 22.27 | 22.06 | 22.23 | 5,054,146 | +0.13(+0.57%) |
Feb 22, 2005 | 22.25 | 22.45 | 21.89 | 22.10 | 2,788,876 | -0.35(-1.56%) |
Feb 18, 2005 | 22.42 | 22.53 | 22.37 | 22.45 | 1,785,441 | +0.05(+0.23%) |
Feb 17, 2005 | 22.85 | 22.85 | 22.36 | 22.40 | 1,499,996 | -0.46(-1.99%) |
Feb 16, 2005 | 22.89 | 22.98 | 22.79 | 22.85 | 1,004,213 | -0.12(-0.51%) |
Feb 15, 2005 | 22.80 | 22.99 | 22.66 | 22.97 | 1,794,003 | +0.10(+0.45%) |
Feb 14, 2005 | 22.92 | 23.01 | 22.78 | 22.87 | 793,486 | -0.01(-0.05%) |
Feb 11, 2005 | 22.56 | 22.90 | 22.44 | 22.88 | 1,602,733 | +0.32(+1.40%) |
Feb 10, 2005 | 22.68 | 22.71 | 22.44 | 22.56 | 1,496,105 | +0.02(+0.11%) |
Feb 09, 2005 | 23.04 | 23.09 | 22.52 | 22.54 | 1,500,385 | -0.50(-2.19%) |
Feb 08, 2005 | 22.82 | 23.16 | 22.77 | 23.04 | 2,253,400 | +0.23(+0.99%) |
Feb 07, 2005 | 22.88 | 23.05 | 22.76 | 22.82 | 1,440,066 | -0.02(-0.08%) |
Feb 04, 2005 | 22.65 | 22.91 | 22.59 | 22.83 | 2,704,624 | +0.39(+1.74%) |
Feb 03, 2005 | 22.69 | 22.69 | 22.24 | 22.44 | 1,982,548 | -0.31(-1.37%) |
Feb 02, 2005 | 22.44 | 22.87 | 22.22 | 22.75 | 3,338,752 | +0.47(+2.09%) |
Feb 01, 2005 | 22.37 | 22.37 | 21.98 | 22.29 | 3,040,076 | -0.04(-0.17%) |
Jan 31, 2005 | 22.08 | 22.38 | 21.98 | 22.33 | 2,034,500 | +0.44(+2.00%) |
Jan 28, 2005 | 21.97 | 22.01 | 21.67 | 21.89 | 1,591,058 | -0.09(-0.39%) |
Jan 27, 2005 | 21.53 | 21.99 | 21.38 | 21.97 | 2,697,620 | +0.32(+1.47%) |
Jan 26, 2005 | 21.62 | 21.65 | 21.55 | 21.65 | 3,321,824 | +0.08(+0.35%) |
Jan 25, 2005 | 21.76 | 21.78 | 21.30 | 21.58 | 6,086,962 | -0.07(-0.33%) |
Jan 24, 2005 | 22.18 | 22.34 | 21.63 | 21.65 | 2,802,886 | -0.35(-1.57%) |
Jan 21, 2005 | 22.47 | 22.53 | 21.97 | 22.00 | 3,407,632 | -0.23(-1.05%) |
Jan 20, 2005 | 22.61 | 22.62 | 22.13 | 22.23 | 2,827,792 | -0.51(-2.26%) |
Jan 19, 2005 | 22.85 | 23.09 | 22.68 | 22.74 | 4,322,340 | +0.10(+0.44%) |
Jan 18, 2005 | 24.34 | 24.79 | 22.37 | 22.64 | 13,075,791 | -2.51(-10.00%) |
Jan 14, 2005 | 24.76 | 25.24 | 24.76 | 25.16 | 2,169,537 | +0.44(+1.76%) |
Jan 13, 2005 | 24.52 | 24.98 | 24.47 | 24.72 | 1,955,696 | +0.13(+0.52%) |
Jan 12, 2005 | 24.52 | 24.63 | 24.30 | 24.60 | 1,079,125 | +0.13(+0.55%) |
Jan 11, 2005 | 24.44 | 24.53 | 24.28 | 24.46 | 1,690,487 | -0.14(-0.58%) |
Jan 10, 2005 | 24.50 | 24.84 | 24.49 | 24.61 | 1,338,886 | +0.14(+0.57%) |
Jan 07, 2005 | 24.72 | 24.72 | 24.26 | 24.47 | 2,869,042 | -0.25(-1.00%) |
Jan 06, 2005 | 24.60 | 24.91 | 24.47 | 24.71 | 2,052,012 | +0.11(+0.45%) |
Jan 05, 2005 | 25.05 | 25.20 | 24.52 | 24.60 | 2,803,470 | -0.45(-1.78%) |
Jan 04, 2005 | 25.58 | 25.60 | 24.90 | 25.05 | 1,653,907 | -0.54(-2.10%) |
Jan 03, 2005 | 26.12 | 26.12 | 25.39 | 25.59 | 1,554,867 | -0.36(-1.40%) |
Dec 31, 2004 | 25.68 | 26.11 | 25.68 | 25.95 | 688,998 | +0.17(+0.65%) |
Dec 30, 2004 | 25.82 | 25.90 | 25.75 | 25.78 | 588,985 | -0.07(-0.28%) |
Dec 29, 2004 | 25.99 | 26.04 | 25.70 | 25.85 | 1,198,207 | -0.20(-0.78%) |
Dec 28, 2004 | 25.84 | 26.08 | 25.80 | 26.06 | 823,840 | +0.16(+0.64%) |
Dec 27, 2004 | 26.23 | 26.28 | 25.78 | 25.89 | 490,724 | -0.33(-1.24%) |
Dec 23, 2004 | 26.24 | 26.34 | 26.08 | 26.22 | 735,307 | -0.05(-0.20%) |
Dec 22, 2004 | 25.98 | 26.27 | 25.93 | 26.27 | 1,369,046 | +0.35(+1.35%) |
Dec 21, 2004 | 26.07 | 26.10 | 25.82 | 25.92 | 1,149,757 | -0.09(-0.33%) |
Dec 20, 2004 | 26.14 | 26.36 | 25.94 | 26.01 | 962,768 | +0.05(+0.20%) |
Dec 17, 2004 | 25.77 | 26.16 | 25.77 | 25.95 | 1,337,913 | -0.06(-0.24%) |
Dec 16, 2004 | 25.86 | 26.06 | 25.76 | 26.02 | 1,409,712 | +0.15(+0.60%) |
Dec 15, 2004 | 25.90 | 26.04 | 25.67 | 25.86 | 1,012,775 | -0.16(-0.63%) |
Dec 14, 2004 | 25.83 | 26.05 | 25.73 | 26.03 | 1,037,097 | +0.20(+0.76%) |
Dec 13, 2004 | 25.87 | 25.94 | 25.57 | 25.83 | 860,031 | +0.05(+0.19%) |
Dec 10, 2004 | 25.89 | 26.06 | 25.70 | 25.78 | 736,086 | -0.17(-0.66%) |
Dec 09, 2004 | 25.58 | 25.98 | 25.38 | 25.95 | 2,004,730 | +0.30(+1.16%) |
Dec 08, 2004 | 25.22 | 25.73 | 25.22 | 25.66 | 1,015,304 | +0.18(+0.71%) |
Dec 07, 2004 | 25.76 | 25.98 | 25.44 | 25.47 | 1,353,090 | -0.28(-1.08%) |
Dec 06, 2004 | 26.04 | 26.04 | 25.57 | 25.75 | 1,751,974 | -0.31(-1.20%) |
Dec 03, 2004 | 26.28 | 26.44 | 25.89 | 26.06 | 2,067,773 | -0.41(-1.54%) |
Dec 02, 2004 | 26.52 | 26.87 | 26.26 | 26.47 | 2,234,136 | -0.19(-0.71%) |