Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.06 | 22.25 | 21.98 | 22.13 | 7,089,081 | +0.07(+0.30%) |
Feb 25, 2005 | 21.71 | 22.06 | 21.62 | 22.06 | 4,974,374 | +0.22(+1.01%) |
Feb 24, 2005 | 21.70 | 21.88 | 21.58 | 21.84 | 4,176,800 | +0.14(+0.65%) |
Feb 23, 2005 | 21.44 | 21.74 | 21.42 | 21.70 | 6,439,931 | +0.33(+1.53%) |
Feb 22, 2005 | 21.62 | 21.71 | 21.38 | 21.38 | 5,496,623 | -0.25(-1.18%) |
Feb 18, 2005 | 21.51 | 21.74 | 21.46 | 21.63 | 5,724,715 | +0.03(+0.12%) |
Feb 17, 2005 | 21.74 | 21.74 | 21.55 | 21.60 | 5,185,875 | -0.21(-0.95%) |
Feb 16, 2005 | 22.01 | 22.06 | 21.69 | 21.81 | 7,094,312 | -0.37(-1.69%) |
Feb 15, 2005 | 21.81 | 22.20 | 21.81 | 22.18 | 8,945,952 | +0.37(+1.69%) |
Feb 14, 2005 | 21.58 | 21.88 | 21.55 | 21.82 | 5,220,701 | +0.24(+1.12%) |
Feb 11, 2005 | 21.34 | 21.74 | 21.27 | 21.58 | 7,983,512 | +0.10(+0.47%) |
Feb 10, 2005 | 21.48 | 21.55 | 21.32 | 21.48 | 5,358,064 | +0.09(+0.41%) |
Feb 09, 2005 | 21.68 | 21.73 | 21.38 | 21.39 | 6,749,185 | -0.30(-1.39%) |
Feb 08, 2005 | 21.89 | 21.98 | 21.66 | 21.69 | 7,741,519 | -0.24(-1.10%) |
Feb 07, 2005 | 21.66 | 21.98 | 21.66 | 21.93 | 8,244,935 | +0.14(+0.64%) |
Feb 04, 2005 | 21.29 | 21.81 | 21.28 | 21.79 | 7,678,742 | +0.34(+1.59%) |
Feb 03, 2005 | 21.14 | 21.48 | 21.01 | 21.45 | 5,521,734 | +0.19(+0.91%) |
Feb 02, 2005 | 21.33 | 21.42 | 21.11 | 21.25 | 9,831,713 | -0.14(-0.66%) |
Feb 01, 2005 | 21.44 | 21.54 | 21.35 | 21.40 | 8,892,142 | -0.27(-1.27%) |
Jan 31, 2005 | 21.48 | 21.74 | 21.48 | 21.67 | 8,691,703 | +0.26(+1.22%) |
Jan 28, 2005 | 21.31 | 21.57 | 20.87 | 21.41 | 11,715,040 | -0.08(-0.37%) |
Jan 27, 2005 | 21.41 | 21.67 | 21.37 | 21.49 | 9,022,032 | +0.09(+0.41%) |
Jan 26, 2005 | 21.36 | 21.58 | 21.32 | 21.40 | 6,987,740 | +0.03(+0.16%) |
Jan 25, 2005 | 21.40 | 21.47 | 21.34 | 21.37 | 7,409,545 | +0.13(+0.63%) |
Jan 24, 2005 | 21.13 | 21.34 | 21.03 | 21.23 | 8,074,240 | +0.33(+1.57%) |
Jan 21, 2005 | 21.04 | 21.14 | 20.83 | 20.91 | 6,106,612 | -0.13(-0.64%) |
Jan 20, 2005 | 21.12 | 21.25 | 20.83 | 21.04 | 6,050,411 | -0.11(-0.54%) |
Jan 19, 2005 | 21.21 | 21.41 | 21.11 | 21.15 | 6,642,912 | +0.01(+0.06%) |
Jan 18, 2005 | 20.87 | 21.20 | 20.79 | 21.14 | 5,445,056 | +0.19(+0.93%) |
Jan 14, 2005 | 20.63 | 20.98 | 20.61 | 20.95 | 5,858,790 | +0.28(+1.36%) |
Jan 13, 2005 | 20.90 | 20.95 | 20.63 | 20.67 | 5,577,935 | -0.30(-1.44%) |
Jan 12, 2005 | 20.89 | 20.97 | 20.71 | 20.97 | 6,269,236 | +0.16(+0.77%) |
Jan 11, 2005 | 21.03 | 21.19 | 20.77 | 20.81 | 7,541,229 | -0.38(-1.80%) |
Jan 10, 2005 | 21.19 | 21.32 | 21.09 | 21.19 | 5,164,351 | -0.13(-0.63%) |
Jan 07, 2005 | 21.43 | 21.53 | 21.23 | 21.32 | 5,832,633 | -0.14(-0.65%) |
Jan 06, 2005 | 21.30 | 21.55 | 21.28 | 21.46 | 5,487,057 | +0.17(+0.79%) |
Jan 05, 2005 | 21.46 | 21.59 | 21.30 | 21.30 | 5,990,922 | -0.17(-0.78%) |
Jan 04, 2005 | 21.23 | 21.62 | 21.23 | 21.46 | 8,123,864 | +0.17(+0.82%) |
Jan 03, 2005 | 21.14 | 21.56 | 21.10 | 21.29 | 7,333,465 | -0.16(-0.75%) |
Dec 31, 2004 | 21.68 | 21.71 | 21.44 | 21.45 | 4,384,414 | -0.21(-0.99%) |
Dec 30, 2004 | 21.74 | 21.87 | 21.64 | 21.66 | 4,227,022 | -0.10(-0.46%) |
Dec 29, 2004 | 21.72 | 21.80 | 21.56 | 21.76 | 4,674,237 | +0.05(+0.22%) |
Dec 28, 2004 | 21.60 | 21.75 | 21.56 | 21.72 | 4,908,159 | +0.21(+0.96%) |
Dec 27, 2004 | 21.68 | 21.76 | 21.49 | 21.51 | 3,613,745 | -0.12(-0.56%) |
Dec 23, 2004 | 21.78 | 21.90 | 21.49 | 21.63 | 4,221,043 | -0.13(-0.58%) |
Dec 22, 2004 | 21.86 | 22.05 | 21.61 | 21.76 | 6,554,575 | -0.05(-0.22%) |
Dec 21, 2004 | 21.79 | 21.90 | 21.68 | 21.80 | 6,330,070 | +0.13(+0.62%) |
Dec 20, 2004 | 21.78 | 21.94 | 21.54 | 21.67 | 6,703,298 | -0.10(-0.46%) |
Dec 17, 2004 | 21.86 | 22.04 | 21.70 | 21.77 | 10,622,411 | -0.08(-0.37%) |
Dec 16, 2004 | 21.70 | 21.91 | 21.62 | 21.85 | 8,472,878 | +0.15(+0.68%) |
Dec 15, 2004 | 21.31 | 21.74 | 21.30 | 21.70 | 9,124,569 | +0.35(+1.66%) |
Dec 14, 2004 | 21.40 | 21.43 | 21.29 | 21.35 | 7,808,033 | -0.05(-0.22%) |
Dec 13, 2004 | 21.30 | 21.40 | 21.23 | 21.40 | 6,071,188 | +0.22(+1.04%) |
Dec 10, 2004 | 21.33 | 21.33 | 21.01 | 21.17 | 6,010,503 | -0.09(-0.41%) |
Dec 09, 2004 | 20.87 | 21.31 | 20.83 | 21.26 | 11,541,505 | +0.19(+0.89%) |
Dec 08, 2004 | 20.89 | 21.24 | 20.88 | 21.07 | 8,048,382 | +0.19(+0.90%) |
Dec 07, 2004 | 20.79 | 20.99 | 20.68 | 20.89 | 7,645,709 | +0.09(+0.45%) |
Dec 06, 2004 | 20.88 | 20.88 | 20.71 | 20.79 | 4,742,545 | -0.13(-0.64%) |
Dec 03, 2004 | 21.02 | 21.02 | 20.82 | 20.93 | 4,908,159 | -0.09(-0.45%) |
Dec 02, 2004 | 20.95 | 21.13 | 20.83 | 21.02 | 6,161,617 | +0.14(+0.67%) |