Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.77 | 21.07 | 20.75 | 20.96 | 3,086,926 | +0.11(+0.52%) |
Feb 25, 2005 | 20.89 | 20.92 | 20.55 | 20.86 | 8,750,471 | -0.12(-0.55%) |
Feb 24, 2005 | 20.61 | 21.00 | 20.55 | 20.97 | 5,501,625 | +0.37(+1.80%) |
Feb 23, 2005 | 20.64 | 20.68 | 20.45 | 20.60 | 3,005,127 | -0.03(-0.15%) |
Feb 22, 2005 | 20.55 | 20.83 | 20.53 | 20.63 | 3,147,275 | -0.09(-0.41%) |
Feb 18, 2005 | 20.79 | 20.89 | 20.72 | 20.72 | 4,437,716 | -0.02(-0.11%) |
Feb 17, 2005 | 20.79 | 20.92 | 20.72 | 20.74 | 4,341,572 | -0.10(-0.48%) |
Feb 16, 2005 | 20.82 | 20.90 | 20.75 | 20.84 | 4,304,355 | +0.00(+0.00%) |
Feb 15, 2005 | 20.59 | 20.96 | 20.55 | 20.84 | 4,208,858 | +0.29(+1.39%) |
Feb 14, 2005 | 20.65 | 20.72 | 20.31 | 20.55 | 14,475,914 | -0.15(-0.71%) |
Feb 11, 2005 | 20.70 | 20.79 | 20.58 | 20.70 | 10,820,009 | +0.00(+0.00%) |
Feb 10, 2005 | 21.14 | 21.17 | 20.63 | 20.70 | 5,278,453 | -0.40(-1.91%) |
Feb 09, 2005 | 21.55 | 21.66 | 21.04 | 21.10 | 2,862,204 | -0.47(-2.19%) |
Feb 08, 2005 | 21.54 | 21.64 | 21.44 | 21.57 | 1,873,891 | -0.07(-0.32%) |
Feb 07, 2005 | 21.55 | 21.71 | 21.43 | 21.64 | 2,349,439 | +0.10(+0.47%) |
Feb 04, 2005 | 21.30 | 21.57 | 21.15 | 21.54 | 5,229,348 | +0.19(+0.87%) |
Feb 03, 2005 | 21.73 | 21.80 | 21.33 | 21.36 | 5,780,363 | -0.49(-2.23%) |
Feb 02, 2005 | 21.63 | 21.85 | 21.58 | 21.85 | 8,029,654 | +0.40(+1.88%) |
Feb 01, 2005 | 21.03 | 21.51 | 21.00 | 21.44 | 7,260,248 | +0.40(+1.91%) |
Jan 31, 2005 | 20.64 | 21.09 | 20.55 | 21.04 | 5,112,787 | +0.60(+2.91%) |
Jan 28, 2005 | 20.70 | 20.81 | 20.40 | 20.45 | 4,073,042 | -0.26(-1.23%) |
Jan 27, 2005 | 20.62 | 20.82 | 20.51 | 20.70 | 6,039,072 | +0.04(+0.19%) |
Jan 26, 2005 | 21.32 | 21.36 | 20.47 | 20.66 | 14,114,859 | -0.41(-1.95%) |
Jan 25, 2005 | 21.28 | 21.70 | 21.00 | 21.07 | 6,700,187 | -0.27(-1.27%) |
Jan 24, 2005 | 21.77 | 22.04 | 21.29 | 21.34 | 5,355,601 | -0.42(-1.92%) |
Jan 21, 2005 | 21.85 | 22.03 | 21.54 | 21.76 | 4,875,788 | -0.11(-0.50%) |
Jan 20, 2005 | 21.56 | 21.97 | 21.37 | 21.87 | 4,384,992 | +0.26(+1.18%) |
Jan 19, 2005 | 21.90 | 22.02 | 21.58 | 21.61 | 3,736,928 | -0.42(-1.90%) |
Jan 18, 2005 | 21.67 | 22.08 | 21.47 | 22.03 | 2,912,990 | +0.36(+1.68%) |
Jan 14, 2005 | 21.46 | 21.77 | 21.39 | 21.67 | 2,016,297 | +0.30(+1.41%) |
Jan 13, 2005 | 21.58 | 21.84 | 21.33 | 21.37 | 4,961,206 | -0.16(-0.75%) |
Jan 12, 2005 | 21.73 | 21.76 | 21.40 | 21.53 | 4,963,920 | -0.21(-0.96%) |
Jan 11, 2005 | 22.08 | 22.08 | 21.71 | 21.74 | 5,595,572 | -0.35(-1.58%) |
Jan 10, 2005 | 22.05 | 22.11 | 21.79 | 22.09 | 4,536,702 | +0.01(+0.03%) |
Jan 07, 2005 | 22.40 | 22.40 | 21.97 | 22.08 | 2,859,490 | -0.17(-0.77%) |
Jan 06, 2005 | 22.21 | 22.45 | 22.09 | 22.25 | 8,048,391 | -0.46(-2.01%) |
Jan 05, 2005 | 23.06 | 23.16 | 22.61 | 22.70 | 4,978,393 | -0.32(-1.38%) |
Jan 04, 2005 | 23.94 | 23.98 | 22.77 | 23.02 | 6,617,095 | -0.83(-3.47%) |
Jan 03, 2005 | 24.04 | 24.26 | 23.85 | 23.85 | 4,946,345 | -0.19(-0.77%) |
Dec 31, 2004 | 23.99 | 24.10 | 23.92 | 24.04 | 1,569,437 | +0.10(+0.42%) |
Dec 30, 2004 | 23.90 | 24.06 | 23.87 | 23.93 | 1,886,555 | +0.08(+0.32%) |
Dec 29, 2004 | 23.86 | 23.97 | 23.78 | 23.86 | 1,085,877 | +0.01(+0.03%) |
Dec 28, 2004 | 24.03 | 24.08 | 23.74 | 23.85 | 2,471,169 | -0.15(-0.61%) |
Dec 27, 2004 | 24.08 | 24.18 | 23.82 | 24.00 | 1,314,735 | -0.05(-0.23%) |
Dec 23, 2004 | 23.99 | 24.14 | 23.81 | 24.05 | 1,954,786 | +0.01(+0.03%) |
Dec 22, 2004 | 23.99 | 24.13 | 23.87 | 24.04 | 2,102,103 | +0.09(+0.39%) |
Dec 21, 2004 | 23.43 | 24.02 | 23.43 | 23.95 | 3,490,238 | +0.53(+2.25%) |
Dec 20, 2004 | 23.41 | 23.63 | 23.29 | 23.42 | 2,810,773 | +0.08(+0.33%) |
Dec 17, 2004 | 23.25 | 23.63 | 23.24 | 23.35 | 4,062,704 | -0.22(-0.92%) |
Dec 16, 2004 | 23.76 | 23.98 | 23.49 | 23.56 | 2,594,838 | -0.33(-1.39%) |
Dec 15, 2004 | 23.96 | 24.18 | 23.75 | 23.90 | 3,060,177 | -0.12(-0.48%) |
Dec 14, 2004 | 24.18 | 24.28 | 23.91 | 24.01 | 3,438,677 | -0.12(-0.48%) |
Dec 13, 2004 | 23.97 | 24.18 | 23.90 | 24.13 | 2,807,930 | +0.23(+0.97%) |
Dec 10, 2004 | 24.26 | 24.26 | 23.68 | 23.90 | 2,018,494 | +0.07(+0.29%) |
Dec 09, 2004 | 23.64 | 23.87 | 23.29 | 23.83 | 3,411,281 | -0.01(-0.03%) |
Dec 08, 2004 | 23.87 | 23.98 | 23.54 | 23.83 | 3,222,483 | +0.04(+0.16%) |
Dec 07, 2004 | 24.38 | 24.54 | 23.76 | 23.80 | 6,109,758 | -0.60(-2.44%) |
Dec 06, 2004 | 24.37 | 24.43 | 24.14 | 24.39 | 3,025,545 | +0.01(+0.03%) |
Dec 03, 2004 | 24.00 | 24.48 | 23.90 | 24.38 | 3,946,531 | +0.36(+1.51%) |
Dec 02, 2004 | 23.82 | 24.07 | 23.80 | 24.02 | 3,225,714 | +0.15(+0.62%) |