Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.12 | 23.45 | 23.05 | 23.43 | 316,806 | +0.31(+1.35%) |
Feb 25, 2005 | 22.80 | 23.23 | 22.80 | 23.12 | 555,217 | +0.53(+2.35%) |
Feb 24, 2005 | 22.63 | 22.72 | 22.07 | 22.59 | 686,222 | +0.07(+0.31%) |
Feb 23, 2005 | 22.77 | 22.77 | 22.27 | 22.52 | 419,031 | -0.21(-0.92%) |
Feb 22, 2005 | 23.19 | 23.19 | 22.43 | 22.72 | 445,509 | -0.40(-1.73%) |
Feb 18, 2005 | 23.20 | 23.37 | 23.01 | 23.12 | 240,137 | -0.01(-0.04%) |
Feb 17, 2005 | 23.01 | 23.38 | 22.99 | 23.13 | 537,719 | +0.24(+1.06%) |
Feb 16, 2005 | 22.38 | 23.19 | 22.33 | 22.89 | 619,683 | +0.57(+2.57%) |
Feb 15, 2005 | 22.32 | 22.63 | 22.24 | 22.32 | 742,055 | +0.02(+0.08%) |
Feb 14, 2005 | 21.70 | 22.34 | 21.70 | 22.30 | 629,699 | +0.58(+2.68%) |
Feb 11, 2005 | 21.25 | 22.11 | 20.89 | 21.72 | 2,439,249 | +0.27(+1.26%) |
Feb 10, 2005 | 22.59 | 22.59 | 21.04 | 21.45 | 1,598,192 | -1.14(-5.04%) |
Feb 09, 2005 | 22.93 | 23.02 | 22.53 | 22.59 | 396,008 | -0.35(-1.52%) |
Feb 08, 2005 | 22.72 | 22.93 | 22.48 | 22.93 | 182,808 | +0.14(+0.61%) |
Feb 07, 2005 | 22.89 | 22.98 | 22.58 | 22.79 | 237,835 | -0.24(-1.06%) |
Feb 04, 2005 | 22.39 | 23.11 | 22.37 | 23.04 | 380,697 | +0.60(+2.67%) |
Feb 03, 2005 | 22.08 | 22.46 | 22.02 | 22.44 | 471,526 | +0.40(+1.81%) |
Feb 02, 2005 | 21.95 | 22.05 | 21.59 | 22.04 | 472,447 | -0.03(-0.12%) |
Feb 01, 2005 | 22.05 | 22.33 | 21.95 | 22.06 | 297,696 | +0.02(+0.08%) |
Jan 31, 2005 | 21.91 | 22.12 | 21.76 | 22.05 | 226,093 | +0.14(+0.63%) |
Jan 28, 2005 | 22.24 | 22.27 | 21.53 | 21.91 | 246,469 | -0.35(-1.56%) |
Jan 27, 2005 | 22.06 | 22.26 | 21.84 | 22.26 | 215,502 | +0.04(+0.20%) |
Jan 26, 2005 | 21.98 | 22.24 | 21.83 | 22.21 | 221,948 | +0.10(+0.43%) |
Jan 25, 2005 | 21.91 | 22.24 | 21.84 | 22.12 | 284,688 | +0.18(+0.83%) |
Jan 24, 2005 | 21.80 | 22.26 | 21.68 | 21.93 | 520,912 | -0.05(-0.24%) |
Jan 21, 2005 | 21.41 | 22.06 | 21.18 | 21.99 | 587,450 | +0.57(+2.68%) |
Jan 20, 2005 | 21.60 | 21.60 | 21.14 | 21.41 | 393,705 | -0.10(-0.44%) |
Jan 19, 2005 | 21.93 | 22.04 | 21.41 | 21.51 | 387,028 | -0.64(-2.90%) |
Jan 18, 2005 | 22.11 | 22.21 | 21.78 | 22.15 | 287,911 | +0.04(+0.20%) |
Jan 14, 2005 | 22.15 | 22.22 | 21.79 | 22.11 | 301,841 | +0.01(+0.04%) |
Jan 13, 2005 | 22.34 | 22.34 | 21.98 | 22.10 | 410,513 | -0.18(-0.82%) |
Jan 12, 2005 | 22.25 | 22.29 | 22.06 | 22.28 | 841,747 | +0.03(+0.16%) |
Jan 11, 2005 | 22.28 | 22.41 | 22.06 | 22.25 | 480,160 | -0.10(-0.43%) |
Jan 10, 2005 | 22.11 | 22.35 | 22.11 | 22.34 | 515,731 | +0.23(+1.06%) |
Jan 07, 2005 | 22.11 | 22.21 | 21.87 | 22.11 | 529,200 | -0.13(-0.59%) |
Jan 06, 2005 | 21.80 | 22.25 | 21.70 | 22.24 | 605,178 | +0.47(+2.15%) |
Jan 05, 2005 | 22.29 | 22.29 | 21.72 | 21.77 | 590,328 | -0.52(-2.34%) |
Jan 04, 2005 | 22.78 | 22.81 | 22.06 | 22.29 | 628,202 | -0.49(-2.14%) |
Jan 03, 2005 | 23.37 | 23.46 | 22.65 | 22.78 | 492,823 | -0.62(-2.64%) |
Dec 31, 2004 | 23.61 | 23.61 | 23.18 | 23.39 | 522,178 | -0.17(-0.74%) |
Dec 30, 2004 | 23.11 | 23.61 | 23.11 | 23.57 | 458,632 | +0.45(+1.95%) |
Dec 29, 2004 | 22.98 | 23.13 | 22.80 | 23.12 | 389,676 | +0.19(+0.83%) |
Dec 28, 2004 | 22.59 | 22.93 | 22.59 | 22.92 | 214,581 | +0.34(+1.50%) |
Dec 27, 2004 | 22.67 | 22.83 | 22.17 | 22.59 | 242,439 | +0.05(+0.23%) |
Dec 23, 2004 | 22.41 | 22.59 | 22.35 | 22.53 | 177,858 | +0.17(+0.74%) |
Dec 22, 2004 | 22.41 | 22.70 | 22.28 | 22.37 | 399,231 | -0.17(-0.77%) |
Dec 21, 2004 | 21.50 | 22.68 | 21.50 | 22.54 | 768,417 | +1.00(+4.64%) |
Dec 20, 2004 | 21.67 | 21.94 | 21.40 | 21.54 | 357,098 | +0.04(+0.20%) |
Dec 17, 2004 | 21.67 | 21.80 | 21.50 | 21.50 | 539,331 | -0.03(-0.12%) |
Dec 16, 2004 | 21.95 | 21.97 | 21.22 | 21.53 | 1,184,456 | -0.64(-2.90%) |
Dec 15, 2004 | 21.72 | 22.21 | 21.67 | 22.17 | 470,950 | +0.43(+2.00%) |
Dec 14, 2004 | 21.41 | 21.80 | 21.31 | 21.73 | 355,371 | +0.30(+1.38%) |
Dec 13, 2004 | 21.07 | 21.66 | 21.07 | 21.44 | 615,654 | +0.37(+1.77%) |
Dec 10, 2004 | 21.57 | 21.57 | 20.66 | 21.07 | 609,438 | +0.05(+0.25%) |
Dec 09, 2004 | 20.96 | 21.02 | 20.41 | 21.01 | 376,553 | -0.16(-0.78%) |
Dec 08, 2004 | 21.20 | 21.46 | 21.07 | 21.18 | 294,588 | +0.20(+0.95%) |
Dec 07, 2004 | 21.59 | 21.59 | 20.90 | 20.98 | 646,506 | -0.51(-2.38%) |
Dec 06, 2004 | 21.84 | 21.89 | 21.49 | 21.49 | 1,047,810 | -0.35(-1.59%) |
Dec 03, 2004 | 21.98 | 21.98 | 21.77 | 21.84 | 298,042 | -0.17(-0.79%) |
Dec 02, 2004 | 21.85 | 22.01 | 21.73 | 22.01 | 330,966 | +0.16(+0.72%) |