Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.18 | 21.25 | 21.01 | 21.22 | 1,987,542 | +0.04(+0.18%) |
Feb 25, 2005 | 21.02 | 21.25 | 20.88 | 21.18 | 1,977,591 | +0.01(+0.03%) |
Feb 24, 2005 | 20.89 | 21.23 | 20.88 | 21.18 | 2,314,238 | +0.27(+1.29%) |
Feb 23, 2005 | 20.68 | 20.98 | 20.65 | 20.91 | 2,394,474 | +0.17(+0.81%) |
Feb 22, 2005 | 21.04 | 21.09 | 20.73 | 20.74 | 2,292,314 | -0.44(-2.06%) |
Feb 18, 2005 | 21.55 | 21.55 | 21.18 | 21.18 | 2,006,357 | -0.32(-1.47%) |
Feb 17, 2005 | 21.54 | 21.56 | 21.13 | 21.49 | 2,877,443 | -0.15(-0.71%) |
Feb 16, 2005 | 21.83 | 21.83 | 21.63 | 21.65 | 2,195,284 | -0.13(-0.59%) |
Feb 15, 2005 | 21.79 | 21.79 | 21.64 | 21.78 | 2,020,352 | +0.06(+0.27%) |
Feb 14, 2005 | 21.76 | 21.76 | 21.61 | 21.72 | 2,134,175 | -0.01(-0.06%) |
Feb 11, 2005 | 21.85 | 21.85 | 21.65 | 21.73 | 3,009,925 | -0.07(-0.32%) |
Feb 10, 2005 | 21.77 | 21.83 | 21.64 | 21.80 | 2,345,649 | +0.08(+0.38%) |
Feb 09, 2005 | 21.80 | 21.85 | 21.67 | 21.72 | 2,041,655 | -0.12(-0.53%) |
Feb 08, 2005 | 21.78 | 21.86 | 21.71 | 21.83 | 1,423,249 | +0.00(+0.00%) |
Feb 07, 2005 | 21.72 | 21.87 | 21.70 | 21.83 | 1,529,142 | +0.02(+0.09%) |
Feb 04, 2005 | 21.68 | 21.81 | 21.54 | 21.81 | 2,458,694 | +0.19(+0.86%) |
Feb 03, 2005 | 21.61 | 21.74 | 21.53 | 21.63 | 2,149,569 | +0.01(+0.06%) |
Feb 02, 2005 | 21.67 | 21.73 | 21.49 | 21.61 | 2,830,639 | -0.07(-0.33%) |
Feb 01, 2005 | 21.49 | 21.78 | 21.39 | 21.69 | 3,886,608 | +0.19(+0.90%) |
Jan 31, 2005 | 21.29 | 21.51 | 21.23 | 21.49 | 3,070,257 | +0.46(+2.20%) |
Jan 28, 2005 | 21.24 | 21.25 | 20.79 | 21.03 | 3,027,185 | -0.15(-0.70%) |
Jan 27, 2005 | 21.13 | 21.36 | 21.04 | 21.18 | 3,149,560 | -0.15(-0.69%) |
Jan 26, 2005 | 21.35 | 21.43 | 21.25 | 21.33 | 2,999,507 | -0.03(-0.12%) |
Jan 25, 2005 | 21.44 | 21.54 | 21.29 | 21.35 | 4,050,501 | +0.14(+0.67%) |
Jan 24, 2005 | 21.18 | 21.51 | 21.09 | 21.21 | 3,858,153 | +0.29(+1.38%) |
Jan 21, 2005 | 20.59 | 21.22 | 20.51 | 20.92 | 6,393,040 | +0.53(+2.62%) |
Jan 20, 2005 | 20.26 | 20.48 | 20.26 | 20.39 | 2,479,841 | -0.02(-0.09%) |
Jan 19, 2005 | 20.32 | 20.52 | 20.32 | 20.41 | 1,630,991 | -0.14(-0.69%) |
Jan 18, 2005 | 20.39 | 20.57 | 20.02 | 20.55 | 3,158,734 | +0.17(+0.82%) |
Jan 14, 2005 | 20.34 | 20.43 | 20.13 | 20.38 | 3,053,619 | +0.01(+0.06%) |
Jan 13, 2005 | 20.52 | 20.59 | 20.31 | 20.37 | 1,744,970 | -0.28(-1.34%) |
Jan 12, 2005 | 20.79 | 20.79 | 20.59 | 20.64 | 2,267,123 | -0.15(-0.71%) |
Jan 11, 2005 | 20.77 | 20.86 | 20.60 | 20.79 | 2,048,341 | +0.02(+0.09%) |
Jan 10, 2005 | 20.82 | 20.89 | 20.64 | 20.77 | 2,249,708 | -0.10(-0.46%) |
Jan 07, 2005 | 21.11 | 21.15 | 20.86 | 20.87 | 2,403,804 | -0.21(-1.01%) |
Jan 06, 2005 | 21.19 | 21.34 | 21.05 | 21.08 | 2,435,836 | -0.19(-0.91%) |
Jan 05, 2005 | 21.50 | 21.52 | 21.26 | 21.27 | 1,621,662 | -0.14(-0.66%) |
Jan 04, 2005 | 21.45 | 21.54 | 21.20 | 21.42 | 2,606,103 | -0.09(-0.42%) |
Jan 03, 2005 | 21.79 | 21.88 | 21.44 | 21.51 | 2,236,646 | -0.30(-1.36%) |
Dec 31, 2004 | 21.73 | 21.91 | 21.66 | 21.80 | 1,298,231 | +0.05(+0.24%) |
Dec 30, 2004 | 21.78 | 21.86 | 21.70 | 21.75 | 1,019,894 | -0.08(-0.38%) |
Dec 29, 2004 | 21.92 | 21.92 | 21.80 | 21.83 | 794,270 | -0.03(-0.15%) |
Dec 28, 2004 | 21.90 | 21.99 | 21.74 | 21.87 | 779,498 | +0.13(+0.59%) |
Dec 27, 2004 | 21.83 | 21.93 | 21.70 | 21.74 | 727,096 | -0.09(-0.41%) |
Dec 23, 2004 | 21.94 | 21.94 | 21.67 | 21.83 | 1,037,776 | -0.04(-0.18%) |
Dec 22, 2004 | 21.87 | 22.02 | 21.79 | 21.87 | 1,545,002 | -0.08(-0.38%) |
Dec 21, 2004 | 21.74 | 21.95 | 21.67 | 21.95 | 2,188,132 | +0.40(+1.85%) |
Dec 20, 2004 | 21.64 | 21.84 | 21.54 | 21.55 | 2,727,234 | +0.15(+0.72%) |
Dec 17, 2004 | 21.11 | 21.40 | 21.09 | 21.40 | 2,669,857 | +0.12(+0.54%) |
Dec 16, 2004 | 21.40 | 21.40 | 21.14 | 21.28 | 1,678,106 | -0.08(-0.39%) |
Dec 15, 2004 | 21.50 | 21.50 | 21.26 | 21.36 | 1,506,595 | -0.04(-0.18%) |
Dec 14, 2004 | 21.54 | 21.55 | 21.29 | 21.40 | 1,782,133 | -0.01(-0.03%) |
Dec 13, 2004 | 21.40 | 21.49 | 21.23 | 21.41 | 1,401,636 | +0.20(+0.94%) |
Dec 10, 2004 | 21.51 | 21.51 | 21.02 | 21.21 | 1,454,971 | +0.07(+0.33%) |
Dec 09, 2004 | 21.25 | 21.29 | 21.00 | 21.14 | 1,415,941 | -0.10(-0.45%) |
Dec 08, 2004 | 21.29 | 21.34 | 21.13 | 21.24 | 1,584,032 | +0.10(+0.46%) |
Dec 07, 2004 | 21.64 | 21.66 | 21.12 | 21.14 | 1,733,307 | -0.41(-1.91%) |
Dec 06, 2004 | 21.55 | 21.63 | 21.47 | 21.55 | 1,238,521 | -0.01(-0.06%) |
Dec 03, 2004 | 21.74 | 21.74 | 21.36 | 21.56 | 2,421,219 | -0.17(-0.80%) |
Dec 02, 2004 | 21.79 | 21.84 | 21.65 | 21.74 | 1,201,357 | -0.08(-0.38%) |