Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.89 | 22.89 | 22.53 | 22.67 | 2,968,963 | -0.22(-0.96%) |
Feb 25, 2005 | 22.57 | 22.90 | 22.51 | 22.89 | 1,349,354 | +0.35(+1.55%) |
Feb 24, 2005 | 22.17 | 22.56 | 22.17 | 22.54 | 1,617,140 | +0.24(+1.08%) |
Feb 23, 2005 | 22.08 | 22.30 | 22.03 | 22.30 | 887,960 | +0.34(+1.53%) |
Feb 22, 2005 | 22.32 | 22.38 | 21.97 | 21.97 | 2,920,149 | -0.34(-1.50%) |
Feb 18, 2005 | 22.13 | 22.35 | 22.11 | 22.30 | 1,272,295 | +0.25(+1.12%) |
Feb 17, 2005 | 22.21 | 22.22 | 22.05 | 22.05 | 985,586 | -0.08(-0.36%) |
Feb 16, 2005 | 21.84 | 22.18 | 21.78 | 22.13 | 1,559,003 | +0.28(+1.27%) |
Feb 15, 2005 | 21.77 | 21.97 | 21.73 | 21.86 | 3,476,153 | +0.12(+0.54%) |
Feb 14, 2005 | 21.65 | 21.80 | 21.64 | 21.74 | 907,293 | +0.02(+0.10%) |
Feb 11, 2005 | 21.57 | 21.79 | 21.46 | 21.72 | 1,622,488 | +0.21(+0.98%) |
Feb 10, 2005 | 21.23 | 21.54 | 21.23 | 21.51 | 3,437,212 | +0.28(+1.34%) |
Feb 09, 2005 | 21.50 | 21.52 | 21.19 | 21.22 | 1,128,461 | -0.30(-1.39%) |
Feb 08, 2005 | 21.45 | 21.52 | 21.43 | 21.52 | 445,762 | +0.00(+0.00%) |
Feb 07, 2005 | 21.57 | 21.68 | 21.51 | 21.52 | 1,310,687 | -0.01(-0.03%) |
Feb 04, 2005 | 21.25 | 21.54 | 21.23 | 21.53 | 1,078,825 | +0.23(+1.06%) |
Feb 03, 2005 | 21.30 | 21.37 | 21.19 | 21.30 | 1,622,351 | -0.11(-0.51%) |
Feb 02, 2005 | 21.22 | 21.43 | 21.22 | 21.41 | 801,577 | +0.22(+1.03%) |
Feb 01, 2005 | 20.97 | 21.22 | 20.97 | 21.19 | 1,486,743 | +0.18(+0.83%) |
Jan 31, 2005 | 20.84 | 21.07 | 20.84 | 21.02 | 711,629 | +0.26(+1.23%) |
Jan 28, 2005 | 20.76 | 20.86 | 20.67 | 20.76 | 254,212 | -0.02(-0.11%) |
Jan 27, 2005 | 20.84 | 20.84 | 20.65 | 20.79 | 735,213 | +0.11(+0.53%) |
Jan 26, 2005 | 20.71 | 20.78 | 20.59 | 20.68 | 833,936 | +0.04(+0.18%) |
Jan 25, 2005 | 20.64 | 20.87 | 20.60 | 20.64 | 2,580,651 | +0.11(+0.53%) |
Jan 24, 2005 | 20.79 | 20.93 | 20.53 | 20.53 | 1,224,990 | -0.29(-1.40%) |
Jan 21, 2005 | 20.89 | 20.97 | 20.79 | 20.82 | 1,346,200 | -0.09(-0.42%) |
Jan 20, 2005 | 21.04 | 21.04 | 20.87 | 20.91 | 911,681 | -0.12(-0.56%) |
Jan 19, 2005 | 21.16 | 21.21 | 21.00 | 21.03 | 660,348 | -0.15(-0.69%) |
Jan 18, 2005 | 21.03 | 21.19 | 20.87 | 21.17 | 490,599 | +0.08(+0.38%) |
Jan 14, 2005 | 20.86 | 21.12 | 20.86 | 21.09 | 730,003 | +0.20(+0.94%) |
Jan 13, 2005 | 21.00 | 21.03 | 20.82 | 20.89 | 776,211 | -0.08(-0.38%) |
Jan 12, 2005 | 20.87 | 20.98 | 20.65 | 20.98 | 1,378,148 | +0.14(+0.67%) |
Jan 11, 2005 | 21.03 | 21.03 | 20.79 | 20.84 | 2,197,962 | -0.22(-1.04%) |
Jan 10, 2005 | 21.04 | 21.15 | 20.95 | 21.06 | 1,086,503 | +0.09(+0.45%) |
Jan 07, 2005 | 21.04 | 21.09 | 20.86 | 20.96 | 1,639,490 | +0.04(+0.17%) |
Jan 06, 2005 | 20.81 | 20.98 | 20.77 | 20.92 | 456,594 | +0.14(+0.67%) |
Jan 05, 2005 | 20.88 | 21.19 | 20.68 | 20.79 | 2,390,335 | -0.29(-1.38%) |
Jan 04, 2005 | 21.44 | 21.44 | 20.89 | 21.08 | 2,314,784 | -0.39(-1.80%) |
Jan 03, 2005 | 21.73 | 21.81 | 21.33 | 21.46 | 1,245,420 | -0.21(-0.98%) |
Dec 31, 2004 | 21.77 | 21.80 | 21.68 | 21.68 | 928,135 | -0.05(-0.24%) |
Dec 30, 2004 | 21.85 | 21.85 | 21.71 | 21.73 | 731,648 | -0.10(-0.47%) |
Dec 29, 2004 | 21.87 | 21.87 | 21.74 | 21.83 | 534,339 | +0.01(+0.03%) |
Dec 28, 2004 | 21.70 | 21.82 | 21.70 | 21.82 | 159,191 | +0.12(+0.57%) |
Dec 27, 2004 | 21.81 | 21.86 | 21.68 | 21.70 | 167,966 | -0.05(-0.23%) |
Dec 23, 2004 | 21.73 | 21.78 | 21.67 | 21.75 | 373,914 | +0.05(+0.24%) |
Dec 22, 2004 | 21.70 | 21.84 | 21.59 | 21.70 | 2,307,106 | +0.01(+0.03%) |
Dec 21, 2004 | 21.51 | 21.71 | 21.44 | 21.69 | 415,460 | +0.27(+1.26%) |
Dec 20, 2004 | 21.41 | 21.55 | 21.33 | 21.42 | 463,450 | +0.09(+0.41%) |
Dec 17, 2004 | 21.41 | 21.42 | 21.22 | 21.33 | 851,350 | -0.15(-0.71%) |
Dec 16, 2004 | 21.62 | 21.64 | 21.39 | 21.49 | 1,663,485 | -0.17(-0.77%) |
Dec 15, 2004 | 21.48 | 21.66 | 21.44 | 21.65 | 1,180,427 | +0.23(+1.06%) |
Dec 14, 2004 | 21.22 | 21.48 | 21.22 | 21.43 | 969,818 | -0.02(-0.10%) |
Dec 13, 2004 | 21.29 | 21.47 | 21.19 | 21.45 | 1,723,816 | +0.31(+1.45%) |
Dec 10, 2004 | 21.09 | 21.27 | 21.09 | 21.14 | 1,482,356 | -0.01(-0.03%) |
Dec 09, 2004 | 20.82 | 21.19 | 20.74 | 21.15 | 2,770,556 | +0.14(+0.66%) |
Dec 08, 2004 | 20.84 | 21.02 | 20.64 | 21.01 | 1,690,360 | +0.09(+0.42%) |
Dec 07, 2004 | 21.41 | 21.41 | 20.92 | 20.92 | 3,665,921 | -0.45(-2.11%) |
Dec 06, 2004 | 21.44 | 21.44 | 21.24 | 21.38 | 538,589 | -0.06(-0.27%) |
Dec 03, 2004 | 21.28 | 21.46 | 21.26 | 21.43 | 1,533,500 | -0.01(-0.07%) |
Dec 02, 2004 | 21.73 | 21.73 | 21.34 | 21.45 | 2,944,419 | -0.27(-1.24%) |