Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.95 | 21.05 | 20.86 | 20.91 | 1,779,269 | -0.07(-0.35%) |
Feb 25, 2005 | 20.80 | 21.00 | 20.65 | 20.98 | 1,376,295 | +0.12(+0.59%) |
Feb 24, 2005 | 20.88 | 20.95 | 20.73 | 20.86 | 1,365,108 | -0.04(-0.17%) |
Feb 23, 2005 | 20.90 | 20.98 | 20.76 | 20.89 | 1,237,657 | +0.07(+0.33%) |
Feb 22, 2005 | 21.06 | 21.08 | 20.79 | 20.82 | 1,310,925 | -0.24(-1.13%) |
Feb 18, 2005 | 21.05 | 21.20 | 20.97 | 21.06 | 1,095,069 | -0.04(-0.17%) |
Feb 17, 2005 | 21.27 | 21.35 | 21.05 | 21.10 | 1,643,043 | -0.17(-0.79%) |
Feb 16, 2005 | 21.34 | 21.39 | 21.10 | 21.27 | 1,660,812 | -0.21(-1.00%) |
Feb 15, 2005 | 21.47 | 21.60 | 21.38 | 21.48 | 1,832,355 | +0.03(+0.13%) |
Feb 14, 2005 | 21.49 | 21.54 | 21.24 | 21.45 | 799,146 | -0.11(-0.51%) |
Feb 11, 2005 | 21.43 | 21.57 | 21.29 | 21.56 | 1,618,035 | +0.14(+0.64%) |
Feb 10, 2005 | 21.27 | 21.43 | 21.12 | 21.43 | 1,136,968 | +0.26(+1.23%) |
Feb 09, 2005 | 21.41 | 21.43 | 21.08 | 21.17 | 1,439,472 | -0.15(-0.73%) |
Feb 08, 2005 | 21.33 | 21.40 | 21.15 | 21.32 | 836,438 | -0.07(-0.32%) |
Feb 07, 2005 | 21.24 | 21.42 | 21.20 | 21.39 | 1,097,044 | +0.10(+0.47%) |
Feb 04, 2005 | 21.06 | 21.33 | 21.02 | 21.29 | 1,578,330 | +0.25(+1.17%) |
Feb 03, 2005 | 20.97 | 21.05 | 20.83 | 21.04 | 1,260,251 | +0.07(+0.35%) |
Feb 02, 2005 | 21.31 | 21.65 | 20.70 | 20.97 | 2,302,015 | +0.35(+1.68%) |
Feb 01, 2005 | 20.35 | 20.70 | 20.23 | 20.62 | 1,659,495 | +0.23(+1.12%) |
Jan 31, 2005 | 20.11 | 20.40 | 20.09 | 20.40 | 1,466,016 | +0.36(+1.82%) |
Jan 28, 2005 | 19.78 | 20.04 | 19.61 | 20.03 | 1,801,205 | +0.23(+1.17%) |
Jan 27, 2005 | 19.83 | 19.85 | 19.51 | 19.80 | 2,421,569 | -0.07(-0.34%) |
Jan 26, 2005 | 19.78 | 19.91 | 19.72 | 19.87 | 1,446,273 | -0.01(-0.05%) |
Jan 25, 2005 | 19.66 | 20.15 | 19.66 | 19.88 | 1,375,857 | -0.22(-1.09%) |
Jan 24, 2005 | 20.33 | 20.40 | 20.09 | 20.09 | 1,330,887 | -0.19(-0.94%) |
Jan 21, 2005 | 20.18 | 20.50 | 20.14 | 20.29 | 1,517,566 | +0.04(+0.20%) |
Jan 20, 2005 | 20.60 | 20.63 | 20.20 | 20.24 | 1,462,506 | -0.37(-1.81%) |
Jan 19, 2005 | 20.61 | 20.76 | 20.59 | 20.62 | 1,044,835 | -0.08(-0.40%) |
Jan 18, 2005 | 20.42 | 20.71 | 20.29 | 20.70 | 1,038,912 | +0.07(+0.35%) |
Jan 14, 2005 | 20.49 | 20.69 | 20.41 | 20.63 | 854,426 | +0.25(+1.23%) |
Jan 13, 2005 | 20.50 | 20.61 | 20.30 | 20.38 | 1,259,374 | -0.25(-1.19%) |
Jan 12, 2005 | 20.62 | 20.67 | 20.35 | 20.62 | 1,404,155 | +0.03(+0.15%) |
Jan 11, 2005 | 20.36 | 20.63 | 20.24 | 20.59 | 1,323,648 | +0.24(+1.16%) |
Jan 10, 2005 | 20.33 | 20.78 | 20.29 | 20.35 | 1,589,299 | -0.00(-0.02%) |
Jan 07, 2005 | 20.20 | 20.46 | 20.18 | 20.36 | 1,253,012 | +0.16(+0.81%) |
Jan 06, 2005 | 20.19 | 20.24 | 20.00 | 20.19 | 1,088,927 | +0.08(+0.41%) |
Jan 05, 2005 | 20.46 | 20.50 | 20.09 | 20.11 | 2,187,946 | -0.35(-1.72%) |
Jan 04, 2005 | 20.87 | 20.96 | 20.46 | 20.46 | 1,578,989 | -0.41(-1.99%) |
Jan 03, 2005 | 21.12 | 21.12 | 20.75 | 20.88 | 1,860,434 | -0.22(-1.04%) |
Dec 31, 2004 | 21.13 | 21.22 | 20.97 | 21.10 | 982,974 | -0.12(-0.58%) |
Dec 30, 2004 | 21.36 | 21.37 | 21.14 | 21.22 | 1,071,378 | -0.14(-0.66%) |
Dec 29, 2004 | 21.36 | 21.39 | 21.29 | 21.36 | 816,476 | -0.01(-0.04%) |
Dec 28, 2004 | 20.90 | 21.41 | 20.86 | 21.37 | 1,655,108 | +0.51(+2.45%) |
Dec 27, 2004 | 20.83 | 20.96 | 20.81 | 20.86 | 875,924 | +0.01(+0.04%) |
Dec 23, 2004 | 20.79 | 20.87 | 20.64 | 20.85 | 727,633 | +0.10(+0.46%) |
Dec 22, 2004 | 20.78 | 21.02 | 20.68 | 20.76 | 1,265,516 | -0.05(-0.24%) |
Dec 21, 2004 | 20.71 | 20.84 | 20.57 | 20.81 | 1,084,979 | +0.10(+0.51%) |
Dec 20, 2004 | 20.72 | 20.79 | 20.62 | 20.70 | 1,029,918 | -0.02(-0.09%) |
Dec 17, 2004 | 20.33 | 20.75 | 20.33 | 20.72 | 2,558,234 | +0.22(+1.07%) |
Dec 16, 2004 | 20.45 | 20.62 | 20.35 | 20.50 | 811,430 | -0.11(-0.55%) |
Dec 15, 2004 | 20.63 | 20.66 | 20.40 | 20.61 | 1,549,374 | +0.02(+0.09%) |
Dec 14, 2004 | 20.51 | 20.65 | 20.42 | 20.60 | 1,766,326 | +0.00(+0.02%) |
Dec 13, 2004 | 20.51 | 20.62 | 20.40 | 20.59 | 1,716,092 | +0.27(+1.32%) |
Dec 10, 2004 | 20.86 | 20.86 | 20.28 | 20.32 | 1,324,306 | -0.17(-0.82%) |
Dec 09, 2004 | 20.51 | 20.63 | 20.38 | 20.49 | 1,596,538 | -0.02(-0.11%) |
Dec 08, 2004 | 20.44 | 20.53 | 20.22 | 20.51 | 1,185,448 | +0.07(+0.36%) |
Dec 07, 2004 | 20.74 | 20.74 | 20.44 | 20.44 | 1,005,788 | -0.23(-1.12%) |
Dec 06, 2004 | 20.43 | 20.81 | 20.34 | 20.67 | 1,347,558 | +0.24(+1.16%) |
Dec 03, 2004 | 20.47 | 20.59 | 20.37 | 20.44 | 1,136,091 | -0.08(-0.40%) |
Dec 02, 2004 | 20.19 | 20.66 | 20.17 | 20.52 | 1,330,229 | +0.18(+0.87%) |