Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.89 | 19.93 | 19.76 | 19.81 | 7,379,727 | -0.07(-0.34%) |
Feb 25, 2005 | 19.89 | 20.23 | 19.79 | 19.87 | 6,145,742 | +0.03(+0.17%) |
Feb 24, 2005 | 19.81 | 19.94 | 19.69 | 19.84 | 6,339,214 | +0.08(+0.40%) |
Feb 23, 2005 | 19.84 | 19.97 | 19.54 | 19.76 | 8,583,069 | +0.36(+1.85%) |
Feb 22, 2005 | 19.53 | 19.65 | 19.37 | 19.40 | 6,421,379 | -0.18(-0.92%) |
Feb 18, 2005 | 19.83 | 19.83 | 19.55 | 19.58 | 7,341,123 | -0.20(-1.01%) |
Feb 17, 2005 | 19.96 | 19.97 | 19.75 | 19.78 | 7,093,875 | -0.16(-0.80%) |
Feb 16, 2005 | 20.05 | 20.10 | 19.89 | 19.94 | 6,686,051 | -0.20(-0.99%) |
Feb 15, 2005 | 20.04 | 20.21 | 20.04 | 20.14 | 4,626,956 | +0.01(+0.07%) |
Feb 14, 2005 | 20.18 | 20.22 | 20.08 | 20.12 | 4,146,130 | -0.05(-0.23%) |
Feb 11, 2005 | 20.09 | 20.34 | 20.01 | 20.17 | 6,355,437 | +0.12(+0.60%) |
Feb 10, 2005 | 20.17 | 20.20 | 20.00 | 20.05 | 9,696,585 | -0.05(-0.26%) |
Feb 09, 2005 | 20.42 | 20.43 | 20.07 | 20.11 | 5,072,482 | -0.28(-1.37%) |
Feb 08, 2005 | 20.47 | 20.52 | 20.27 | 20.38 | 5,764,956 | -0.11(-0.55%) |
Feb 07, 2005 | 20.22 | 20.57 | 20.20 | 20.50 | 4,864,891 | +0.22(+1.08%) |
Feb 04, 2005 | 20.20 | 20.34 | 20.16 | 20.28 | 5,000,682 | +0.03(+0.16%) |
Feb 03, 2005 | 20.30 | 20.34 | 20.16 | 20.24 | 6,001,689 | -0.15(-0.72%) |
Feb 02, 2005 | 20.24 | 20.44 | 20.18 | 20.39 | 6,253,443 | +0.13(+0.66%) |
Feb 01, 2005 | 20.03 | 20.34 | 20.00 | 20.26 | 7,728,818 | +0.25(+1.26%) |
Jan 31, 2005 | 19.97 | 20.09 | 19.84 | 20.01 | 6,064,928 | +0.17(+0.84%) |
Jan 28, 2005 | 20.11 | 20.20 | 19.75 | 19.84 | 7,813,537 | -0.34(-1.68%) |
Jan 27, 2005 | 20.17 | 20.37 | 20.06 | 20.18 | 6,286,490 | +0.07(+0.33%) |
Jan 26, 2005 | 20.07 | 20.17 | 20.02 | 20.11 | 9,962,309 | +0.01(+0.03%) |
Jan 25, 2005 | 19.99 | 20.15 | 19.97 | 20.11 | 8,408,073 | +0.13(+0.67%) |
Jan 24, 2005 | 19.95 | 20.14 | 19.91 | 19.97 | 5,660,409 | +0.03(+0.13%) |
Jan 21, 2005 | 20.18 | 20.20 | 19.91 | 19.95 | 8,907,976 | -0.24(-1.19%) |
Jan 20, 2005 | 20.32 | 20.36 | 20.05 | 20.18 | 6,232,564 | -0.16(-0.79%) |
Jan 19, 2005 | 20.64 | 20.65 | 20.34 | 20.34 | 6,995,336 | -0.31(-1.51%) |
Jan 18, 2005 | 20.24 | 20.70 | 20.18 | 20.66 | 9,443,779 | +0.56(+2.78%) |
Jan 14, 2005 | 20.12 | 20.18 | 19.98 | 20.10 | 6,639,937 | +0.06(+0.30%) |
Jan 13, 2005 | 20.14 | 20.29 | 19.97 | 20.04 | 7,232,520 | -0.17(-0.82%) |
Jan 12, 2005 | 20.07 | 20.23 | 19.88 | 20.20 | 8,365,413 | +0.13(+0.66%) |
Jan 11, 2005 | 20.09 | 20.33 | 20.03 | 20.07 | 6,681,395 | -0.14(-0.69%) |
Jan 10, 2005 | 20.18 | 20.36 | 20.09 | 20.21 | 5,960,832 | -0.06(-0.30%) |
Jan 07, 2005 | 20.50 | 20.64 | 20.24 | 20.27 | 7,980,271 | -0.36(-1.74%) |
Jan 06, 2005 | 20.66 | 20.79 | 20.55 | 20.63 | 6,313,678 | -0.05(-0.23%) |
Jan 05, 2005 | 20.60 | 20.80 | 20.59 | 20.68 | 8,566,997 | +0.11(+0.52%) |
Jan 04, 2005 | 20.67 | 20.88 | 20.53 | 20.57 | 6,840,769 | -0.10(-0.48%) |
Jan 03, 2005 | 20.77 | 20.86 | 20.53 | 20.67 | 8,073,252 | -0.18(-0.86%) |
Dec 31, 2004 | 20.74 | 20.94 | 20.74 | 20.85 | 4,170,464 | +0.11(+0.55%) |
Dec 30, 2004 | 20.77 | 20.83 | 20.73 | 20.74 | 3,719,530 | -0.01(-0.03%) |
Dec 29, 2004 | 20.80 | 20.89 | 20.68 | 20.74 | 5,633,521 | -0.25(-1.17%) |
Dec 28, 2004 | 20.86 | 21.04 | 20.86 | 20.99 | 6,747,488 | +0.17(+0.83%) |
Dec 27, 2004 | 20.94 | 21.00 | 20.78 | 20.82 | 5,545,498 | -0.13(-0.64%) |
Dec 23, 2004 | 20.94 | 21.01 | 20.87 | 20.95 | 6,265,009 | -0.03(-0.16%) |
Dec 22, 2004 | 20.64 | 21.07 | 20.60 | 20.98 | 14,487,722 | +0.43(+2.07%) |
Dec 21, 2004 | 19.97 | 20.62 | 19.89 | 20.56 | 11,904,690 | +0.67(+3.38%) |
Dec 20, 2004 | 19.91 | 20.10 | 19.82 | 19.89 | 6,136,429 | -0.02(-0.10%) |
Dec 17, 2004 | 19.94 | 20.09 | 19.88 | 19.91 | 13,559,267 | -0.25(-1.26%) |
Dec 16, 2004 | 19.89 | 20.16 | 19.82 | 20.16 | 12,982,906 | +0.23(+1.17%) |
Dec 15, 2004 | 19.74 | 19.93 | 19.71 | 19.93 | 6,477,708 | +0.15(+0.77%) |
Dec 14, 2004 | 19.64 | 19.82 | 19.61 | 19.77 | 6,559,123 | +0.13(+0.68%) |
Dec 13, 2004 | 19.61 | 19.65 | 19.52 | 19.64 | 8,584,121 | +0.07(+0.34%) |
Dec 10, 2004 | 19.74 | 19.93 | 19.49 | 19.57 | 7,152,908 | +0.00(+0.00%) |
Dec 09, 2004 | 19.57 | 19.61 | 19.52 | 19.57 | 10,675,812 | -0.06(-0.31%) |
Dec 08, 2004 | 19.63 | 19.77 | 19.57 | 19.63 | 6,406,208 | +0.07(+0.34%) |
Dec 07, 2004 | 19.75 | 19.81 | 19.56 | 19.57 | 7,002,847 | -0.18(-0.91%) |
Dec 06, 2004 | 19.79 | 19.81 | 19.67 | 19.75 | 6,494,232 | -0.01(-0.03%) |
Dec 03, 2004 | 20.04 | 20.04 | 19.67 | 19.75 | 8,280,694 | -0.31(-1.56%) |
Dec 02, 2004 | 20.01 | 20.11 | 20.00 | 20.07 | 4,149,885 | -0.01(-0.03%) |