Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.30 | 22.31 | 21.81 | 21.94 | 5,157,604 | -0.30(-1.33%) |
Feb 25, 2005 | 22.15 | 22.25 | 21.86 | 22.24 | 6,034,748 | +0.04(+0.19%) |
Feb 24, 2005 | 21.91 | 22.28 | 21.86 | 22.19 | 10,852,215 | +0.36(+1.65%) |
Feb 23, 2005 | 21.81 | 21.94 | 21.73 | 21.83 | 7,039,564 | +0.10(+0.45%) |
Feb 22, 2005 | 22.18 | 22.25 | 21.73 | 21.73 | 5,610,795 | -0.44(-1.97%) |
Feb 18, 2005 | 22.33 | 22.50 | 22.09 | 22.17 | 5,575,709 | -0.05(-0.24%) |
Feb 17, 2005 | 22.33 | 22.58 | 22.21 | 22.22 | 7,283,215 | -0.07(-0.33%) |
Feb 16, 2005 | 22.82 | 22.83 | 22.30 | 22.30 | 6,041,570 | -0.53(-2.31%) |
Feb 15, 2005 | 22.22 | 22.96 | 22.22 | 22.82 | 6,692,605 | +0.72(+3.27%) |
Feb 14, 2005 | 22.14 | 22.23 | 22.05 | 22.10 | 4,360,378 | +0.02(+0.08%) |
Feb 11, 2005 | 22.07 | 22.24 | 21.97 | 22.08 | 5,615,668 | +0.07(+0.34%) |
Feb 10, 2005 | 21.86 | 22.08 | 21.62 | 22.01 | 6,148,776 | +0.54(+2.49%) |
Feb 09, 2005 | 21.70 | 21.79 | 21.37 | 21.47 | 3,063,180 | -0.23(-1.05%) |
Feb 08, 2005 | 21.64 | 21.71 | 21.57 | 21.70 | 3,389,672 | +0.03(+0.14%) |
Feb 07, 2005 | 21.89 | 21.89 | 21.62 | 21.67 | 2,879,954 | -0.12(-0.57%) |
Feb 04, 2005 | 21.32 | 22.10 | 21.30 | 21.79 | 8,988,772 | +0.55(+2.61%) |
Feb 03, 2005 | 21.33 | 21.37 | 21.09 | 21.24 | 3,064,154 | -0.25(-1.15%) |
Feb 02, 2005 | 21.01 | 21.53 | 21.01 | 21.49 | 3,972,485 | +0.47(+2.23%) |
Feb 01, 2005 | 20.91 | 21.05 | 20.83 | 21.02 | 5,044,550 | +0.09(+0.41%) |
Jan 31, 2005 | 20.93 | 21.01 | 20.85 | 20.93 | 3,018,348 | +0.19(+0.91%) |
Jan 28, 2005 | 20.89 | 20.89 | 20.64 | 20.74 | 2,680,161 | -0.14(-0.69%) |
Jan 27, 2005 | 21.04 | 21.13 | 20.85 | 20.89 | 3,023,221 | -0.20(-0.95%) |
Jan 26, 2005 | 20.84 | 21.19 | 20.84 | 21.09 | 2,920,888 | +0.12(+0.59%) |
Jan 25, 2005 | 21.32 | 21.32 | 20.95 | 20.97 | 2,595,370 | -0.29(-1.36%) |
Jan 24, 2005 | 21.09 | 21.48 | 21.09 | 21.25 | 3,326,323 | +0.23(+1.11%) |
Jan 21, 2005 | 21.15 | 21.26 | 21.02 | 21.02 | 3,438,402 | -0.18(-0.84%) |
Jan 20, 2005 | 21.55 | 21.55 | 21.20 | 21.20 | 5,081,585 | -0.51(-2.35%) |
Jan 19, 2005 | 21.98 | 22.03 | 21.71 | 21.71 | 3,283,440 | -0.24(-1.08%) |
Jan 18, 2005 | 21.37 | 21.99 | 21.37 | 21.95 | 7,288,088 | +0.58(+2.74%) |
Jan 14, 2005 | 21.07 | 21.37 | 20.93 | 21.36 | 3,445,225 | +0.44(+2.09%) |
Jan 13, 2005 | 21.05 | 21.16 | 20.89 | 20.93 | 3,300,983 | -0.14(-0.69%) |
Jan 12, 2005 | 21.02 | 21.12 | 20.78 | 21.07 | 3,447,174 | +0.02(+0.09%) |
Jan 11, 2005 | 21.19 | 21.20 | 20.96 | 21.05 | 3,320,475 | -0.20(-0.96%) |
Jan 10, 2005 | 21.36 | 21.38 | 21.17 | 21.25 | 5,263,836 | -0.13(-0.60%) |
Jan 07, 2005 | 21.49 | 21.49 | 21.29 | 21.38 | 3,488,107 | -0.07(-0.33%) |
Jan 06, 2005 | 21.41 | 21.54 | 21.33 | 21.45 | 3,508,574 | +0.05(+0.22%) |
Jan 05, 2005 | 21.37 | 21.51 | 21.37 | 21.41 | 5,774,528 | +0.04(+0.17%) |
Jan 04, 2005 | 21.55 | 21.55 | 21.17 | 21.37 | 3,809,727 | -0.01(-0.03%) |
Jan 03, 2005 | 21.64 | 21.70 | 21.23 | 21.38 | 4,905,182 | -0.26(-1.21%) |
Dec 31, 2004 | 21.76 | 21.82 | 21.63 | 21.64 | 1,868,315 | -0.10(-0.47%) |
Dec 30, 2004 | 21.65 | 21.77 | 21.54 | 21.74 | 2,416,043 | +0.09(+0.43%) |
Dec 29, 2004 | 21.53 | 21.69 | 21.49 | 21.65 | 2,900,421 | +0.10(+0.49%) |
Dec 28, 2004 | 21.42 | 21.58 | 21.42 | 21.54 | 3,140,174 | +0.14(+0.65%) |
Dec 27, 2004 | 21.48 | 21.50 | 21.33 | 21.41 | 2,781,519 | -0.05(-0.23%) |
Dec 23, 2004 | 21.43 | 21.52 | 21.42 | 21.45 | 2,392,652 | +0.03(+0.14%) |
Dec 22, 2004 | 21.35 | 21.52 | 21.35 | 21.42 | 5,560,115 | +0.11(+0.53%) |
Dec 21, 2004 | 21.22 | 21.34 | 21.19 | 21.31 | 3,484,209 | +0.11(+0.52%) |
Dec 20, 2004 | 21.30 | 21.35 | 21.12 | 21.20 | 4,537,756 | -0.07(-0.33%) |
Dec 17, 2004 | 21.36 | 21.36 | 21.19 | 21.27 | 7,331,945 | -0.09(-0.43%) |
Dec 16, 2004 | 21.36 | 21.36 | 21.20 | 21.36 | 6,725,742 | +0.02(+0.07%) |
Dec 15, 2004 | 21.37 | 21.39 | 21.27 | 21.35 | 6,327,129 | -0.02(-0.07%) |
Dec 14, 2004 | 21.41 | 21.41 | 21.30 | 21.36 | 7,137,999 | -0.03(-0.14%) |
Dec 13, 2004 | 21.38 | 21.39 | 21.30 | 21.39 | 5,918,770 | +0.02(+0.09%) |
Dec 10, 2004 | 21.39 | 21.42 | 21.32 | 21.37 | 4,536,781 | -0.07(-0.32%) |
Dec 09, 2004 | 21.44 | 21.49 | 21.31 | 21.44 | 4,112,828 | -0.18(-0.84%) |
Dec 08, 2004 | 21.70 | 21.77 | 21.61 | 21.62 | 9,234,373 | -0.02(-0.11%) |
Dec 07, 2004 | 21.61 | 21.80 | 21.51 | 21.65 | 4,862,299 | +0.11(+0.50%) |
Dec 06, 2004 | 21.55 | 21.56 | 21.33 | 21.54 | 4,393,514 | -0.06(-0.30%) |
Dec 03, 2004 | 21.71 | 21.79 | 21.56 | 21.61 | 5,700,458 | -0.18(-0.82%) |
Dec 02, 2004 | 21.70 | 21.86 | 21.65 | 21.78 | 4,566,019 | +0.03(+0.13%) |