Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 20.43 | 20.57 | 20.14 | 20.17 | 5,104,942 | -0.41(-1.99%) |
Feb 25, 2005 | 20.48 | 20.68 | 20.31 | 20.58 | 4,297,056 | +0.10(+0.47%) |
Feb 24, 2005 | 20.38 | 20.48 | 20.12 | 20.48 | 6,217,313 | +0.00(+0.00%) |
Feb 23, 2005 | 20.25 | 20.52 | 19.98 | 20.48 | 6,458,827 | +0.31(+1.55%) |
Feb 22, 2005 | 20.53 | 20.73 | 20.17 | 20.17 | 9,752,045 | -0.55(-2.63%) |
Feb 18, 2005 | 20.60 | 20.87 | 20.58 | 20.71 | 6,360,110 | +0.19(+0.95%) |
Feb 17, 2005 | 20.25 | 20.72 | 20.25 | 20.52 | 9,811,497 | +0.24(+1.20%) |
Feb 16, 2005 | 19.84 | 20.34 | 19.80 | 20.27 | 7,344,871 | +0.30(+1.49%) |
Feb 15, 2005 | 20.19 | 20.19 | 19.86 | 19.98 | 6,514,204 | -0.14(-0.70%) |
Feb 14, 2005 | 20.11 | 20.21 | 20.10 | 20.12 | 3,503,987 | -0.01(-0.03%) |
Feb 11, 2005 | 20.09 | 20.24 | 20.07 | 20.12 | 4,413,553 | +0.01(+0.05%) |
Feb 10, 2005 | 20.22 | 20.24 | 20.07 | 20.11 | 7,962,176 | -0.01(-0.05%) |
Feb 09, 2005 | 20.43 | 20.43 | 20.02 | 20.12 | 10,348,051 | -0.38(-1.87%) |
Feb 08, 2005 | 20.84 | 20.84 | 20.45 | 20.51 | 6,419,006 | -0.33(-1.61%) |
Feb 07, 2005 | 21.29 | 21.30 | 20.81 | 20.84 | 5,589,821 | -0.51(-2.38%) |
Feb 04, 2005 | 21.12 | 21.67 | 21.11 | 21.35 | 7,829,380 | +0.13(+0.64%) |
Feb 03, 2005 | 21.65 | 21.66 | 21.14 | 21.21 | 11,453,754 | -0.53(-2.46%) |
Feb 02, 2005 | 21.45 | 21.75 | 21.39 | 21.75 | 5,262,741 | +0.30(+1.41%) |
Feb 01, 2005 | 21.14 | 21.45 | 21.09 | 21.45 | 5,283,855 | +0.31(+1.46%) |
Jan 31, 2005 | 21.49 | 21.56 | 21.01 | 21.14 | 4,733,596 | -0.13(-0.63%) |
Jan 28, 2005 | 21.19 | 21.27 | 21.07 | 21.27 | 3,522,508 | +0.00(+0.00%) |
Jan 27, 2005 | 21.07 | 21.36 | 20.98 | 21.27 | 4,346,507 | +0.09(+0.41%) |
Jan 26, 2005 | 21.08 | 21.21 | 21.01 | 21.19 | 5,241,256 | +0.26(+1.26%) |
Jan 25, 2005 | 21.06 | 21.11 | 20.84 | 20.92 | 5,884,490 | -0.01(-0.05%) |
Jan 24, 2005 | 21.11 | 21.26 | 20.92 | 20.93 | 3,937,008 | -0.18(-0.84%) |
Jan 21, 2005 | 21.33 | 21.36 | 21.10 | 21.11 | 4,916,954 | -0.30(-1.41%) |
Jan 20, 2005 | 21.43 | 21.54 | 21.27 | 21.41 | 5,945,610 | -0.02(-0.10%) |
Jan 19, 2005 | 21.89 | 22.02 | 21.41 | 21.44 | 7,418,770 | -0.46(-2.10%) |
Jan 18, 2005 | 21.96 | 22.07 | 21.68 | 21.89 | 4,403,366 | -0.20(-0.90%) |
Jan 14, 2005 | 22.09 | 22.27 | 21.93 | 22.09 | 2,581,641 | -0.02(-0.10%) |
Jan 13, 2005 | 22.43 | 22.46 | 22.08 | 22.12 | 2,893,720 | -0.24(-1.06%) |
Jan 12, 2005 | 22.21 | 22.40 | 21.93 | 22.35 | 3,984,607 | +0.22(+0.98%) |
Jan 11, 2005 | 22.33 | 22.39 | 22.13 | 22.14 | 4,176,114 | -0.25(-1.13%) |
Jan 10, 2005 | 22.30 | 22.46 | 22.29 | 22.39 | 4,527,642 | +0.10(+0.44%) |
Jan 07, 2005 | 22.41 | 22.56 | 22.25 | 22.29 | 3,779,764 | -0.05(-0.24%) |
Jan 06, 2005 | 22.46 | 22.49 | 22.22 | 22.35 | 5,512,589 | -0.11(-0.48%) |
Jan 05, 2005 | 22.52 | 23.00 | 22.42 | 22.46 | 10,995,174 | +0.32(+1.44%) |
Jan 04, 2005 | 22.64 | 22.68 | 21.92 | 22.14 | 5,605,009 | -0.55(-2.40%) |
Jan 03, 2005 | 22.73 | 22.82 | 22.59 | 22.68 | 4,812,310 | +0.01(+0.02%) |
Dec 31, 2004 | 22.71 | 22.78 | 22.67 | 22.68 | 1,677,817 | -0.01(-0.05%) |
Dec 30, 2004 | 22.68 | 22.79 | 22.65 | 22.69 | 1,757,457 | +0.04(+0.17%) |
Dec 29, 2004 | 22.68 | 22.73 | 22.59 | 22.65 | 2,754,627 | -0.03(-0.14%) |
Dec 28, 2004 | 22.65 | 22.81 | 22.56 | 22.68 | 3,123,936 | +0.09(+0.41%) |
Dec 27, 2004 | 22.68 | 22.75 | 22.55 | 22.59 | 3,025,589 | -0.03(-0.14%) |
Dec 23, 2004 | 22.44 | 22.64 | 22.39 | 22.62 | 2,252,894 | +0.16(+0.70%) |
Dec 22, 2004 | 22.49 | 22.62 | 22.41 | 22.47 | 3,139,308 | +0.07(+0.31%) |
Dec 21, 2004 | 22.25 | 22.49 | 22.25 | 22.40 | 2,774,260 | +0.20(+0.90%) |
Dec 20, 2004 | 22.32 | 22.58 | 22.16 | 22.20 | 2,436,992 | -0.12(-0.56%) |
Dec 17, 2004 | 22.34 | 22.50 | 22.17 | 22.32 | 4,006,276 | -0.16(-0.70%) |
Dec 16, 2004 | 22.54 | 22.64 | 22.42 | 22.48 | 3,961,085 | +0.12(+0.56%) |
Dec 15, 2004 | 22.14 | 22.45 | 22.00 | 22.35 | 4,321,504 | +0.19(+0.85%) |
Dec 14, 2004 | 22.17 | 22.23 | 22.07 | 22.16 | 4,063,506 | -0.04(-0.17%) |
Dec 13, 2004 | 22.08 | 22.28 | 22.08 | 22.20 | 4,414,849 | +0.20(+0.91%) |
Dec 10, 2004 | 22.36 | 22.36 | 21.85 | 22.00 | 3,269,696 | +0.03(+0.15%) |
Dec 09, 2004 | 21.68 | 22.05 | 21.60 | 21.97 | 4,306,502 | +0.23(+1.04%) |
Dec 08, 2004 | 21.62 | 21.79 | 21.54 | 21.74 | 3,745,130 | +0.12(+0.57%) |
Dec 07, 2004 | 21.95 | 22.11 | 21.59 | 21.62 | 5,164,950 | -0.38(-1.74%) |
Dec 06, 2004 | 21.85 | 22.09 | 21.75 | 22.00 | 7,262,638 | +0.12(+0.57%) |
Dec 03, 2004 | 22.32 | 22.43 | 21.81 | 21.88 | 8,842,294 | -0.57(-2.53%) |
Dec 02, 2004 | 22.83 | 22.91 | 22.43 | 22.44 | 4,393,550 | -0.45(-1.96%) |