Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.61 | 22.83 | 22.57 | 22.71 | 441,807 | -0.05(-0.23%) |
Feb 25, 2005 | 22.97 | 22.97 | 22.48 | 22.76 | 481,309 | -0.15(-0.65%) |
Feb 24, 2005 | 22.91 | 23.01 | 22.69 | 22.91 | 487,441 | -0.06(-0.28%) |
Feb 23, 2005 | 22.76 | 23.19 | 22.70 | 22.97 | 623,740 | +0.15(+0.64%) |
Feb 22, 2005 | 22.92 | 23.01 | 22.74 | 22.83 | 362,398 | -0.04(-0.18%) |
Feb 18, 2005 | 22.85 | 22.98 | 22.80 | 22.87 | 303,415 | -0.01(-0.04%) |
Feb 17, 2005 | 22.61 | 22.96 | 22.61 | 22.88 | 322,215 | +0.20(+0.88%) |
Feb 16, 2005 | 22.93 | 22.93 | 22.62 | 22.68 | 551,037 | -0.19(-0.83%) |
Feb 15, 2005 | 22.74 | 23.08 | 22.74 | 22.87 | 539,680 | +0.03(+0.14%) |
Feb 14, 2005 | 22.79 | 22.99 | 22.68 | 22.84 | 337,830 | +0.04(+0.18%) |
Feb 11, 2005 | 22.41 | 22.89 | 22.41 | 22.80 | 379,786 | +0.31(+1.39%) |
Feb 10, 2005 | 22.56 | 22.61 | 22.42 | 22.48 | 524,453 | +0.06(+0.25%) |
Feb 09, 2005 | 22.78 | 22.78 | 22.39 | 22.43 | 554,493 | -0.23(-1.02%) |
Feb 08, 2005 | 22.83 | 22.88 | 22.62 | 22.66 | 293,532 | -0.11(-0.46%) |
Feb 07, 2005 | 22.70 | 22.82 | 22.58 | 22.76 | 243,331 | +0.11(+0.50%) |
Feb 04, 2005 | 22.45 | 22.69 | 22.42 | 22.65 | 265,026 | +0.11(+0.49%) |
Feb 03, 2005 | 22.30 | 22.63 | 22.22 | 22.54 | 477,279 | +0.18(+0.82%) |
Feb 02, 2005 | 22.26 | 22.38 | 22.25 | 22.36 | 641,382 | +0.05(+0.22%) |
Feb 01, 2005 | 22.32 | 22.36 | 22.04 | 22.31 | 639,866 | +0.08(+0.36%) |
Jan 31, 2005 | 21.89 | 22.48 | 21.89 | 22.23 | 934,107 | +0.28(+1.29%) |
Jan 28, 2005 | 22.11 | 22.17 | 21.49 | 21.95 | 1,989,658 | -0.73(-3.22%) |
Jan 27, 2005 | 21.56 | 23.17 | 21.47 | 22.67 | 2,850,784 | +0.98(+4.54%) |
Jan 26, 2005 | 21.74 | 21.96 | 21.65 | 21.69 | 1,370,430 | -0.23(-1.07%) |
Jan 25, 2005 | 22.28 | 22.37 | 21.86 | 21.92 | 599,618 | -0.32(-1.46%) |
Jan 24, 2005 | 22.00 | 22.42 | 21.90 | 22.25 | 465,045 | +0.20(+0.90%) |
Jan 21, 2005 | 22.46 | 22.46 | 22.03 | 22.05 | 301,752 | -0.45(-2.02%) |
Jan 20, 2005 | 22.75 | 22.84 | 22.45 | 22.50 | 565,752 | -0.34(-1.49%) |
Jan 19, 2005 | 22.41 | 23.18 | 22.34 | 22.84 | 897,014 | +0.34(+1.53%) |
Jan 18, 2005 | 22.61 | 22.79 | 22.39 | 22.50 | 341,701 | -0.11(-0.47%) |
Jan 14, 2005 | 22.40 | 22.68 | 22.30 | 22.61 | 365,763 | +0.34(+1.53%) |
Jan 13, 2005 | 22.44 | 22.45 | 22.26 | 22.27 | 450,963 | -0.25(-1.10%) |
Jan 12, 2005 | 22.91 | 22.95 | 22.42 | 22.51 | 405,647 | -0.43(-1.87%) |
Jan 11, 2005 | 22.51 | 23.00 | 22.39 | 22.94 | 676,850 | +0.43(+1.89%) |
Jan 10, 2005 | 22.10 | 22.63 | 22.06 | 22.52 | 587,849 | +0.38(+1.70%) |
Jan 07, 2005 | 22.42 | 22.42 | 22.11 | 22.14 | 678,719 | -0.14(-0.64%) |
Jan 06, 2005 | 22.51 | 22.53 | 22.26 | 22.28 | 704,674 | -0.26(-1.15%) |
Jan 05, 2005 | 22.72 | 22.74 | 22.52 | 22.54 | 489,665 | -0.23(-1.03%) |
Jan 04, 2005 | 23.26 | 23.68 | 22.65 | 22.78 | 843,212 | -0.58(-2.48%) |
Jan 03, 2005 | 24.13 | 24.21 | 23.16 | 23.36 | 827,824 | -0.79(-3.29%) |
Dec 31, 2004 | 24.03 | 24.31 | 23.91 | 24.15 | 360,883 | +0.12(+0.51%) |
Dec 30, 2004 | 24.10 | 24.10 | 23.95 | 24.03 | 146,871 | -0.08(-0.32%) |
Dec 29, 2004 | 24.12 | 24.23 | 23.92 | 24.10 | 213,518 | +0.00(+0.00%) |
Dec 28, 2004 | 24.10 | 24.31 | 23.97 | 24.10 | 442,341 | +0.08(+0.34%) |
Dec 27, 2004 | 24.17 | 24.35 | 23.89 | 24.02 | 368,782 | -0.13(-0.52%) |
Dec 23, 2004 | 23.88 | 24.24 | 23.87 | 24.15 | 394,206 | +0.27(+1.12%) |
Dec 22, 2004 | 24.17 | 24.38 | 23.88 | 23.88 | 648,700 | -0.23(-0.96%) |
Dec 21, 2004 | 23.70 | 24.18 | 23.56 | 24.11 | 817,047 | +0.54(+2.30%) |
Dec 20, 2004 | 23.41 | 23.65 | 23.18 | 23.57 | 442,834 | +0.23(+0.97%) |
Dec 17, 2004 | 23.47 | 23.68 | 23.31 | 23.34 | 421,359 | -0.06(-0.24%) |
Dec 16, 2004 | 23.31 | 23.50 | 23.02 | 23.40 | 636,605 | -0.02(-0.09%) |
Dec 15, 2004 | 23.53 | 23.56 | 23.14 | 23.42 | 248,076 | -0.13(-0.57%) |
Dec 14, 2004 | 23.37 | 23.63 | 23.23 | 23.55 | 379,149 | +0.13(+0.55%) |
Dec 13, 2004 | 23.74 | 23.74 | 23.21 | 23.42 | 349,281 | -0.23(-0.96%) |
Dec 10, 2004 | 23.64 | 23.71 | 23.42 | 23.65 | 412,473 | +0.08(+0.33%) |
Dec 09, 2004 | 23.38 | 23.57 | 23.11 | 23.57 | 374,953 | +0.12(+0.50%) |
Dec 08, 2004 | 23.58 | 23.76 | 23.41 | 23.46 | 402,105 | -0.18(-0.77%) |
Dec 07, 2004 | 23.59 | 23.78 | 23.35 | 23.64 | 405,561 | +0.12(+0.52%) |
Dec 06, 2004 | 23.82 | 23.87 | 23.49 | 23.52 | 341,876 | -0.26(-1.11%) |
Dec 03, 2004 | 24.19 | 24.19 | 23.69 | 23.78 | 480,601 | -0.30(-1.23%) |
Dec 02, 2004 | 23.56 | 24.15 | 23.09 | 24.08 | 903,688 | +0.55(+2.32%) |