Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.03 | 23.20 | 22.92 | 23.20 | 7,836,294 | +0.04(+0.18%) |
Feb 25, 2005 | 23.33 | 23.67 | 22.84 | 23.16 | 12,123,850 | -0.22(-0.92%) |
Feb 24, 2005 | 23.70 | 23.89 | 23.33 | 23.38 | 10,161,977 | -0.42(-1.75%) |
Feb 23, 2005 | 23.61 | 23.95 | 23.33 | 23.79 | 7,181,653 | +0.18(+0.77%) |
Feb 22, 2005 | 23.95 | 24.08 | 23.60 | 23.61 | 8,994,559 | -0.52(-2.17%) |
Feb 18, 2005 | 24.38 | 24.39 | 24.13 | 24.13 | 6,171,031 | -0.24(-0.99%) |
Feb 17, 2005 | 24.28 | 24.47 | 24.21 | 24.37 | 5,731,594 | +0.02(+0.07%) |
Feb 16, 2005 | 24.50 | 24.50 | 24.31 | 24.36 | 4,907,754 | -0.21(-0.85%) |
Feb 15, 2005 | 24.34 | 24.56 | 24.28 | 24.56 | 6,052,170 | +0.16(+0.65%) |
Feb 14, 2005 | 24.28 | 24.45 | 24.08 | 24.40 | 6,114,310 | +0.04(+0.17%) |
Feb 11, 2005 | 24.28 | 24.53 | 24.06 | 24.36 | 7,243,914 | -0.01(-0.03%) |
Feb 10, 2005 | 24.52 | 24.55 | 24.26 | 24.37 | 6,504,855 | +0.00(+0.00%) |
Feb 09, 2005 | 24.70 | 24.77 | 24.37 | 24.37 | 7,867,605 | -0.41(-1.64%) |
Feb 08, 2005 | 24.81 | 24.90 | 24.60 | 24.78 | 7,150,824 | -0.03(-0.13%) |
Feb 07, 2005 | 24.43 | 24.83 | 24.30 | 24.81 | 11,165,493 | +0.47(+1.94%) |
Feb 04, 2005 | 23.89 | 24.38 | 23.81 | 24.34 | 11,142,131 | +0.42(+1.77%) |
Feb 03, 2005 | 23.96 | 23.96 | 23.68 | 23.91 | 6,184,760 | -0.02(-0.10%) |
Feb 02, 2005 | 23.99 | 24.00 | 23.82 | 23.94 | 9,221,443 | +0.02(+0.10%) |
Feb 01, 2005 | 23.87 | 24.06 | 23.61 | 23.91 | 12,934,563 | +0.14(+0.59%) |
Jan 31, 2005 | 23.75 | 23.96 | 23.62 | 23.77 | 8,212,387 | +0.33(+1.42%) |
Jan 28, 2005 | 23.42 | 23.57 | 23.22 | 23.44 | 9,261,184 | -0.06(-0.25%) |
Jan 27, 2005 | 23.60 | 23.72 | 23.30 | 23.50 | 8,603,292 | -0.23(-0.98%) |
Jan 26, 2005 | 24.01 | 24.01 | 23.51 | 23.73 | 8,898,940 | -0.18(-0.76%) |
Jan 25, 2005 | 23.40 | 23.96 | 23.21 | 23.91 | 11,932,010 | +0.71(+3.04%) |
Jan 24, 2005 | 23.38 | 23.47 | 23.17 | 23.21 | 7,272,335 | -0.17(-0.71%) |
Jan 21, 2005 | 23.68 | 23.74 | 23.38 | 23.38 | 7,433,225 | -0.31(-1.30%) |
Jan 20, 2005 | 23.58 | 23.84 | 23.46 | 23.68 | 7,085,071 | +0.02(+0.07%) |
Jan 19, 2005 | 23.89 | 24.03 | 23.63 | 23.67 | 10,254,946 | -0.20(-0.84%) |
Jan 18, 2005 | 23.51 | 23.96 | 23.46 | 23.87 | 11,496,788 | +0.37(+1.55%) |
Jan 14, 2005 | 23.32 | 23.67 | 23.29 | 23.50 | 14,853,565 | +0.46(+1.98%) |
Jan 13, 2005 | 23.15 | 23.15 | 22.94 | 23.04 | 8,011,274 | +0.02(+0.11%) |
Jan 12, 2005 | 22.60 | 23.15 | 22.55 | 23.02 | 9,407,021 | +0.42(+1.87%) |
Jan 11, 2005 | 22.55 | 22.79 | 22.51 | 22.59 | 9,078,737 | -0.06(-0.26%) |
Jan 10, 2005 | 22.54 | 22.74 | 22.50 | 22.65 | 5,358,271 | +0.09(+0.41%) |
Jan 07, 2005 | 22.84 | 22.87 | 22.46 | 22.56 | 7,869,893 | -0.22(-0.98%) |
Jan 06, 2005 | 22.78 | 23.13 | 22.72 | 22.79 | 6,661,048 | +0.03(+0.15%) |
Jan 05, 2005 | 23.04 | 23.04 | 22.74 | 22.75 | 6,480,167 | -0.12(-0.54%) |
Jan 04, 2005 | 23.43 | 23.43 | 22.85 | 22.88 | 7,002,097 | -0.25(-1.08%) |
Jan 03, 2005 | 23.09 | 23.47 | 23.09 | 23.13 | 6,770,396 | +0.04(+0.18%) |
Dec 31, 2004 | 23.23 | 23.25 | 23.05 | 23.08 | 2,912,763 | -0.07(-0.29%) |
Dec 30, 2004 | 23.23 | 23.28 | 23.15 | 23.15 | 4,691,468 | -0.06(-0.25%) |
Dec 29, 2004 | 23.15 | 23.23 | 23.10 | 23.21 | 4,274,068 | -0.03(-0.14%) |
Dec 28, 2004 | 23.06 | 23.24 | 22.99 | 23.24 | 3,982,274 | +0.20(+0.86%) |
Dec 27, 2004 | 22.97 | 23.13 | 22.91 | 23.04 | 3,501,048 | +0.13(+0.58%) |
Dec 23, 2004 | 22.89 | 22.98 | 22.85 | 22.91 | 3,493,582 | -0.03(-0.14%) |
Dec 22, 2004 | 22.89 | 22.96 | 22.74 | 22.94 | 5,101,882 | +0.12(+0.55%) |
Dec 21, 2004 | 22.73 | 22.96 | 22.66 | 22.82 | 5,206,051 | +0.05(+0.22%) |
Dec 20, 2004 | 22.78 | 22.94 | 22.61 | 22.77 | 5,481,708 | +0.04(+0.18%) |
Dec 17, 2004 | 22.89 | 23.04 | 22.71 | 22.73 | 9,710,737 | -0.15(-0.65%) |
Dec 16, 2004 | 22.92 | 23.13 | 22.78 | 22.88 | 7,281,246 | -0.04(-0.18%) |
Dec 15, 2004 | 22.84 | 23.01 | 22.82 | 22.92 | 8,239,001 | -0.05(-0.22%) |
Dec 14, 2004 | 23.03 | 23.03 | 22.90 | 22.97 | 6,567,597 | -0.06(-0.25%) |
Dec 13, 2004 | 22.95 | 23.08 | 22.91 | 23.03 | 6,083,842 | +0.08(+0.36%) |
Dec 10, 2004 | 22.43 | 23.23 | 22.43 | 22.94 | 4,825,503 | +0.01(+0.04%) |
Dec 09, 2004 | 22.59 | 22.95 | 22.54 | 22.94 | 8,843,544 | +0.35(+1.54%) |
Dec 08, 2004 | 22.48 | 22.59 | 22.15 | 22.59 | 7,462,730 | +0.08(+0.37%) |
Dec 07, 2004 | 22.62 | 22.82 | 22.41 | 22.50 | 7,091,815 | -0.18(-0.81%) |
Dec 06, 2004 | 22.73 | 22.84 | 22.59 | 22.69 | 4,631,977 | -0.04(-0.18%) |
Dec 03, 2004 | 22.85 | 23.04 | 22.65 | 22.73 | 6,637,565 | -0.21(-0.91%) |
Dec 02, 2004 | 22.98 | 23.24 | 22.93 | 22.94 | 7,034,612 | -0.05(-0.22%) |