Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.56 | 21.67 | 21.29 | 21.48 | 5,008,225 | +0.22(+1.04%) |
Feb 25, 2005 | 21.02 | 21.27 | 20.95 | 21.26 | 3,947,717 | +0.21(+1.00%) |
Feb 24, 2005 | 21.13 | 21.16 | 20.87 | 21.05 | 2,898,639 | -0.02(-0.09%) |
Feb 23, 2005 | 21.09 | 21.21 | 21.03 | 21.07 | 4,487,360 | -0.02(-0.09%) |
Feb 22, 2005 | 21.31 | 21.35 | 21.03 | 21.09 | 1,813,639 | -0.22(-1.01%) |
Feb 18, 2005 | 21.53 | 21.53 | 21.25 | 21.31 | 2,740,869 | -0.21(-0.98%) |
Feb 17, 2005 | 21.74 | 21.77 | 21.44 | 21.52 | 4,510,015 | -0.25(-1.17%) |
Feb 16, 2005 | 22.16 | 22.16 | 21.71 | 21.77 | 2,843,940 | -0.45(-2.03%) |
Feb 15, 2005 | 22.24 | 22.42 | 22.14 | 22.22 | 2,429,411 | -0.04(-0.18%) |
Feb 14, 2005 | 22.36 | 22.59 | 22.22 | 22.26 | 3,129,477 | -0.12(-0.55%) |
Feb 11, 2005 | 22.10 | 22.44 | 21.94 | 22.39 | 2,712,703 | +0.18(+0.79%) |
Feb 10, 2005 | 22.19 | 22.31 | 22.18 | 22.21 | 2,226,943 | +0.03(+0.15%) |
Feb 09, 2005 | 22.42 | 22.51 | 22.18 | 22.18 | 2,214,697 | -0.25(-1.09%) |
Feb 08, 2005 | 22.27 | 22.45 | 22.27 | 22.42 | 1,945,692 | +0.04(+0.18%) |
Feb 07, 2005 | 22.18 | 22.41 | 22.12 | 22.38 | 3,663,813 | +0.20(+0.91%) |
Feb 04, 2005 | 22.12 | 22.34 | 21.99 | 22.18 | 4,001,600 | +0.16(+0.73%) |
Feb 03, 2005 | 22.16 | 22.17 | 21.94 | 22.02 | 4,760,243 | -0.14(-0.64%) |
Feb 02, 2005 | 22.31 | 22.38 | 22.08 | 22.16 | 2,901,701 | -0.16(-0.70%) |
Feb 01, 2005 | 21.95 | 22.45 | 21.95 | 22.32 | 4,894,949 | +0.36(+1.65%) |
Jan 31, 2005 | 21.66 | 21.98 | 21.65 | 21.95 | 4,381,840 | +0.50(+2.35%) |
Jan 28, 2005 | 21.70 | 21.70 | 21.29 | 21.45 | 5,371,933 | -0.24(-1.11%) |
Jan 27, 2005 | 21.66 | 21.78 | 21.63 | 21.69 | 3,779,538 | -0.09(-0.40%) |
Jan 26, 2005 | 22.08 | 22.08 | 21.60 | 21.78 | 4,207,946 | -0.29(-1.33%) |
Jan 25, 2005 | 22.13 | 22.46 | 22.06 | 22.07 | 3,030,284 | +0.01(+0.04%) |
Jan 24, 2005 | 22.12 | 22.39 | 22.05 | 22.06 | 3,387,461 | +0.01(+0.07%) |
Jan 21, 2005 | 21.86 | 22.05 | 21.80 | 22.05 | 4,570,633 | +0.15(+0.69%) |
Jan 20, 2005 | 22.02 | 22.08 | 21.71 | 21.90 | 4,642,272 | -0.18(-0.82%) |
Jan 19, 2005 | 22.74 | 22.74 | 22.08 | 22.08 | 7,903,395 | -0.72(-3.14%) |
Jan 18, 2005 | 22.49 | 22.87 | 22.34 | 22.79 | 7,590,304 | -0.08(-0.34%) |
Jan 14, 2005 | 22.83 | 22.92 | 22.54 | 22.87 | 7,951,563 | +0.10(+0.43%) |
Jan 13, 2005 | 22.98 | 23.13 | 22.73 | 22.77 | 4,769,427 | -0.29(-1.27%) |
Jan 12, 2005 | 23.39 | 23.45 | 23.03 | 23.07 | 5,481,943 | -0.43(-1.81%) |
Jan 11, 2005 | 23.76 | 23.77 | 23.47 | 23.49 | 2,688,007 | -0.30(-1.26%) |
Jan 10, 2005 | 23.74 | 23.82 | 23.62 | 23.79 | 2,409,410 | -0.00(-0.02%) |
Jan 07, 2005 | 23.75 | 23.89 | 23.66 | 23.80 | 3,830,767 | +0.07(+0.31%) |
Jan 06, 2005 | 23.68 | 23.84 | 23.60 | 23.72 | 5,412,957 | +0.11(+0.48%) |
Jan 05, 2005 | 23.76 | 23.80 | 23.58 | 23.61 | 4,965,772 | -0.16(-0.66%) |
Jan 04, 2005 | 23.86 | 24.01 | 23.49 | 23.77 | 4,446,131 | -0.10(-0.41%) |
Jan 03, 2005 | 24.07 | 24.08 | 23.54 | 23.87 | 3,153,561 | -0.20(-0.83%) |
Dec 31, 2004 | 24.01 | 24.13 | 23.97 | 24.07 | 1,360,740 | +0.05(+0.22%) |
Dec 30, 2004 | 23.90 | 24.13 | 23.90 | 24.01 | 1,471,974 | +0.03(+0.12%) |
Dec 29, 2004 | 23.96 | 24.08 | 23.87 | 23.98 | 1,566,677 | +0.02(+0.10%) |
Dec 28, 2004 | 23.84 | 24.00 | 23.66 | 23.96 | 2,081,828 | +0.24(+0.99%) |
Dec 27, 2004 | 23.74 | 23.95 | 23.64 | 23.72 | 1,836,907 | -0.01(-0.04%) |
Dec 23, 2004 | 23.66 | 23.85 | 23.64 | 23.73 | 1,462,790 | +0.01(+0.04%) |
Dec 22, 2004 | 23.60 | 23.88 | 23.53 | 23.72 | 3,515,228 | +0.12(+0.52%) |
Dec 21, 2004 | 23.41 | 23.64 | 23.30 | 23.60 | 4,853,721 | +0.23(+0.99%) |
Dec 20, 2004 | 23.64 | 23.74 | 23.37 | 23.37 | 3,448,487 | -0.25(-1.04%) |
Dec 17, 2004 | 23.61 | 23.91 | 23.54 | 23.62 | 4,782,898 | +0.03(+0.15%) |
Dec 16, 2004 | 23.49 | 23.64 | 23.35 | 23.58 | 2,802,508 | -0.03(-0.12%) |
Dec 15, 2004 | 23.07 | 24.03 | 23.07 | 23.61 | 7,976,055 | +0.55(+2.38%) |
Dec 14, 2004 | 22.68 | 23.13 | 22.65 | 23.06 | 4,519,200 | +0.35(+1.55%) |
Dec 13, 2004 | 22.29 | 22.78 | 22.28 | 22.71 | 3,762,394 | +0.51(+2.32%) |
Dec 10, 2004 | 22.49 | 22.49 | 21.90 | 22.19 | 3,948,738 | +0.10(+0.47%) |
Dec 09, 2004 | 22.00 | 22.11 | 21.77 | 22.09 | 3,323,985 | +0.09(+0.42%) |
Dec 08, 2004 | 21.90 | 22.05 | 21.76 | 22.00 | 3,244,182 | +0.14(+0.63%) |
Dec 07, 2004 | 21.87 | 22.01 | 21.85 | 21.86 | 2,890,883 | -0.03(-0.13%) |
Dec 06, 2004 | 21.89 | 22.05 | 21.74 | 21.89 | 3,023,345 | -0.14(-0.64%) |
Dec 03, 2004 | 22.27 | 22.43 | 21.91 | 22.03 | 4,685,746 | -0.22(-0.97%) |
Dec 02, 2004 | 21.97 | 22.45 | 21.95 | 22.25 | 4,511,852 | +0.20(+0.91%) |