Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.46 | 22.50 | 22.17 | 22.34 | 1,829,369 | -0.09(-0.40%) |
Feb 25, 2005 | 22.38 | 22.66 | 22.16 | 22.43 | 1,482,726 | +0.12(+0.53%) |
Feb 24, 2005 | 22.27 | 22.42 | 22.15 | 22.32 | 1,353,944 | +0.10(+0.47%) |
Feb 23, 2005 | 22.16 | 22.41 | 22.16 | 22.21 | 2,362,977 | -0.13(-0.59%) |
Feb 22, 2005 | 22.57 | 22.64 | 22.34 | 22.34 | 1,732,205 | -0.27(-1.19%) |
Feb 18, 2005 | 22.64 | 22.68 | 22.54 | 22.61 | 1,598,081 | +0.01(+0.06%) |
Feb 17, 2005 | 22.74 | 22.79 | 22.57 | 22.60 | 1,380,075 | -0.08(-0.37%) |
Feb 16, 2005 | 22.88 | 22.92 | 22.59 | 22.68 | 1,163,658 | -0.16(-0.70%) |
Feb 15, 2005 | 22.82 | 23.07 | 22.71 | 22.84 | 2,000,020 | +0.13(+0.58%) |
Feb 14, 2005 | 22.70 | 22.75 | 22.55 | 22.71 | 1,078,910 | +0.01(+0.06%) |
Feb 11, 2005 | 22.44 | 22.78 | 22.33 | 22.70 | 1,862,719 | +0.31(+1.39%) |
Feb 10, 2005 | 22.46 | 22.48 | 22.32 | 22.39 | 1,235,557 | +0.02(+0.09%) |
Feb 09, 2005 | 22.36 | 22.42 | 22.16 | 22.37 | 1,678,931 | +0.05(+0.22%) |
Feb 08, 2005 | 22.31 | 22.38 | 22.21 | 22.32 | 1,494,709 | -0.02(-0.09%) |
Feb 07, 2005 | 22.37 | 22.55 | 22.23 | 22.34 | 1,289,408 | -0.03(-0.16%) |
Feb 04, 2005 | 22.23 | 22.42 | 22.14 | 22.37 | 1,657,852 | +0.18(+0.81%) |
Feb 03, 2005 | 22.20 | 22.34 | 22.07 | 22.19 | 1,278,147 | +0.05(+0.22%) |
Feb 02, 2005 | 22.32 | 22.48 | 22.06 | 22.14 | 2,908,135 | -0.20(-0.90%) |
Feb 01, 2005 | 22.23 | 22.46 | 22.02 | 22.34 | 1,320,160 | +0.18(+0.81%) |
Jan 31, 2005 | 22.19 | 22.33 | 22.07 | 22.16 | 1,751,695 | +0.14(+0.63%) |
Jan 28, 2005 | 22.59 | 22.59 | 21.93 | 22.03 | 4,406,743 | -0.72(-3.17%) |
Jan 27, 2005 | 22.98 | 23.09 | 22.75 | 22.75 | 1,829,658 | -0.21(-0.94%) |
Jan 26, 2005 | 22.70 | 23.03 | 22.68 | 22.96 | 1,229,637 | +0.30(+1.34%) |
Jan 25, 2005 | 22.95 | 23.06 | 22.66 | 22.66 | 1,627,245 | -0.16(-0.70%) |
Jan 24, 2005 | 22.77 | 22.95 | 22.70 | 22.82 | 2,140,063 | +0.05(+0.21%) |
Jan 21, 2005 | 22.83 | 22.98 | 22.66 | 22.77 | 2,091,986 | -0.10(-0.42%) |
Jan 20, 2005 | 22.93 | 23.02 | 22.72 | 22.86 | 2,424,625 | -0.17(-0.72%) |
Jan 19, 2005 | 22.93 | 23.17 | 22.91 | 23.03 | 2,633,102 | +0.06(+0.27%) |
Jan 18, 2005 | 23.11 | 23.12 | 21.96 | 22.97 | 4,949,735 | -0.29(-1.25%) |
Jan 14, 2005 | 23.13 | 23.44 | 23.07 | 23.26 | 1,479,261 | +0.13(+0.57%) |
Jan 13, 2005 | 23.74 | 23.79 | 23.07 | 23.13 | 1,992,657 | -0.66(-2.77%) |
Jan 12, 2005 | 24.00 | 24.02 | 23.69 | 23.79 | 1,405,485 | -0.23(-0.95%) |
Jan 11, 2005 | 24.10 | 24.11 | 23.73 | 24.01 | 1,283,200 | -0.08(-0.32%) |
Jan 10, 2005 | 24.10 | 24.24 | 24.02 | 24.09 | 1,200,907 | -0.14(-0.57%) |
Jan 07, 2005 | 24.30 | 24.42 | 24.07 | 24.23 | 1,422,088 | -0.06(-0.26%) |
Jan 06, 2005 | 24.19 | 24.36 | 24.17 | 24.29 | 869,856 | +0.10(+0.43%) |
Jan 05, 2005 | 24.33 | 24.42 | 24.19 | 24.19 | 1,218,232 | -0.15(-0.60%) |
Jan 04, 2005 | 24.46 | 24.56 | 24.24 | 24.33 | 1,372,712 | -0.08(-0.34%) |
Jan 03, 2005 | 24.59 | 24.60 | 24.28 | 24.42 | 1,100,566 | -0.24(-0.96%) |
Dec 31, 2004 | 24.59 | 24.69 | 24.48 | 24.65 | 664,989 | +0.08(+0.31%) |
Dec 30, 2004 | 24.68 | 24.76 | 24.54 | 24.57 | 681,736 | -0.06(-0.22%) |
Dec 29, 2004 | 24.47 | 24.68 | 24.47 | 24.63 | 706,280 | +0.04(+0.17%) |
Dec 28, 2004 | 24.41 | 24.63 | 24.40 | 24.59 | 636,980 | +0.19(+0.77%) |
Dec 27, 2004 | 24.58 | 24.67 | 24.39 | 24.40 | 451,459 | -0.15(-0.62%) |
Dec 23, 2004 | 24.52 | 24.66 | 24.52 | 24.55 | 586,304 | +0.03(+0.11%) |
Dec 22, 2004 | 24.52 | 24.70 | 24.49 | 24.53 | 1,233,680 | +0.01(+0.03%) |
Dec 21, 2004 | 24.52 | 24.62 | 24.46 | 24.52 | 1,119,913 | -0.03(-0.14%) |
Dec 20, 2004 | 24.42 | 24.56 | 24.31 | 24.55 | 1,298,215 | +0.10(+0.40%) |
Dec 17, 2004 | 23.90 | 24.51 | 23.90 | 24.46 | 3,298,957 | +0.18(+0.74%) |
Dec 16, 2004 | 24.38 | 24.47 | 24.18 | 24.28 | 1,716,035 | -0.20(-0.82%) |
Dec 15, 2004 | 24.26 | 24.51 | 24.24 | 24.48 | 936,124 | +0.12(+0.48%) |
Dec 14, 2004 | 24.39 | 24.51 | 24.28 | 24.36 | 860,905 | -0.06(-0.23%) |
Dec 13, 2004 | 24.24 | 24.42 | 24.15 | 24.42 | 722,883 | +0.24(+1.00%) |
Dec 10, 2004 | 24.55 | 24.55 | 23.90 | 24.17 | 1,283,200 | +0.06(+0.26%) |
Dec 09, 2004 | 24.28 | 24.28 | 23.81 | 24.11 | 1,912,673 | -0.08(-0.32%) |
Dec 08, 2004 | 24.10 | 24.31 | 24.09 | 24.19 | 1,154,129 | +0.12(+0.52%) |
Dec 07, 2004 | 24.48 | 24.54 | 24.06 | 24.06 | 1,038,485 | -0.49(-2.00%) |
Dec 06, 2004 | 24.59 | 24.59 | 24.46 | 24.55 | 946,519 | -0.03(-0.11%) |
Dec 03, 2004 | 24.59 | 24.64 | 24.36 | 24.58 | 829,720 | -0.06(-0.25%) |
Dec 02, 2004 | 24.71 | 24.78 | 24.53 | 24.64 | 702,237 | -0.15(-0.59%) |