Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.85 | 21.87 | 21.50 | 21.67 | 3,417,473 | -0.19(-0.86%) |
Feb 25, 2005 | 21.72 | 21.88 | 21.68 | 21.86 | 1,728,873 | +0.10(+0.45%) |
Feb 24, 2005 | 21.72 | 21.78 | 21.59 | 21.76 | 2,023,694 | -0.19(-0.88%) |
Feb 23, 2005 | 21.82 | 21.98 | 21.73 | 21.95 | 3,212,767 | +0.11(+0.51%) |
Feb 22, 2005 | 22.17 | 22.22 | 21.82 | 21.84 | 4,217,160 | +0.47(+2.19%) |
Feb 18, 2005 | 21.12 | 21.39 | 21.12 | 21.37 | 2,075,983 | +0.19(+0.91%) |
Feb 17, 2005 | 21.24 | 21.26 | 21.15 | 21.18 | 2,463,366 | -0.13(-0.63%) |
Feb 16, 2005 | 21.47 | 21.48 | 21.13 | 21.32 | 3,137,560 | -0.45(-2.06%) |
Feb 15, 2005 | 21.70 | 21.78 | 21.66 | 21.77 | 4,088,552 | +0.30(+1.40%) |
Feb 14, 2005 | 21.40 | 21.56 | 21.36 | 21.46 | 3,411,020 | +0.49(+2.34%) |
Feb 11, 2005 | 20.84 | 21.00 | 20.81 | 20.97 | 1,797,627 | +0.00(+0.00%) |
Feb 10, 2005 | 20.74 | 21.01 | 20.74 | 20.97 | 4,404,733 | +0.43(+2.08%) |
Feb 09, 2005 | 20.81 | 20.83 | 20.55 | 20.55 | 5,954,044 | +0.17(+0.82%) |
Feb 08, 2005 | 20.30 | 20.43 | 20.27 | 20.38 | 2,915,721 | +0.04(+0.22%) |
Feb 07, 2005 | 20.37 | 20.39 | 20.29 | 20.34 | 1,640,316 | -0.13(-0.64%) |
Feb 04, 2005 | 20.41 | 20.53 | 20.38 | 20.47 | 2,121,597 | +0.40(+1.99%) |
Feb 03, 2005 | 20.05 | 20.11 | 20.00 | 20.07 | 1,964,285 | -0.18(-0.87%) |
Feb 02, 2005 | 20.21 | 20.26 | 20.15 | 20.24 | 2,346,105 | +0.22(+1.10%) |
Feb 01, 2005 | 19.99 | 20.11 | 19.94 | 20.02 | 2,995,601 | -0.01(-0.04%) |
Jan 31, 2005 | 20.08 | 20.14 | 20.00 | 20.03 | 2,354,783 | -0.11(-0.54%) |
Jan 28, 2005 | 20.19 | 20.22 | 20.04 | 20.14 | 3,138,673 | -0.11(-0.53%) |
Jan 27, 2005 | 20.08 | 20.25 | 20.06 | 20.25 | 3,590,805 | -0.04(-0.22%) |
Jan 26, 2005 | 20.17 | 20.35 | 20.17 | 20.29 | 3,233,460 | +0.20(+1.01%) |
Jan 25, 2005 | 19.95 | 20.09 | 19.95 | 20.09 | 7,504,690 | +0.02(+0.09%) |
Jan 24, 2005 | 19.94 | 20.16 | 19.94 | 20.07 | 3,644,429 | +0.08(+0.40%) |
Jan 21, 2005 | 19.89 | 20.08 | 19.85 | 19.99 | 4,132,385 | -0.03(-0.13%) |
Jan 20, 2005 | 19.96 | 20.10 | 19.96 | 20.02 | 2,749,287 | -0.10(-0.51%) |
Jan 19, 2005 | 20.35 | 20.35 | 20.04 | 20.12 | 2,530,786 | -0.29(-1.41%) |
Jan 18, 2005 | 20.18 | 20.45 | 20.15 | 20.41 | 3,654,220 | -0.02(-0.11%) |
Jan 14, 2005 | 20.43 | 20.51 | 20.36 | 20.43 | 3,019,632 | -0.00(-0.02%) |
Jan 13, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 2,885,460 | -0.11(-0.52%) |
Jan 12, 2005 | 20.52 | 20.58 | 20.44 | 20.54 | 4,659,280 | -0.22(-1.06%) |
Jan 11, 2005 | 20.81 | 20.82 | 20.67 | 20.76 | 3,027,864 | -0.28(-1.32%) |
Jan 10, 2005 | 21.05 | 21.11 | 20.92 | 21.04 | 3,291,534 | -0.04(-0.17%) |
Jan 07, 2005 | 21.06 | 21.12 | 20.83 | 21.08 | 3,362,736 | +0.22(+1.06%) |
Jan 06, 2005 | 20.81 | 20.96 | 20.80 | 20.86 | 2,093,116 | +0.00(+0.00%) |
Jan 05, 2005 | 21.03 | 21.09 | 20.86 | 20.86 | 1,945,594 | -0.09(-0.41%) |
Jan 04, 2005 | 21.06 | 21.14 | 20.91 | 20.94 | 3,338,261 | -0.34(-1.58%) |
Jan 03, 2005 | 21.10 | 21.39 | 21.10 | 21.28 | 3,762,580 | -0.02(-0.08%) |
Dec 31, 2004 | 21.17 | 21.30 | 21.02 | 21.30 | 2,472,711 | -0.02(-0.08%) |
Dec 30, 2004 | 21.17 | 21.35 | 21.16 | 21.32 | 1,591,809 | +0.01(+0.06%) |
Dec 29, 2004 | 21.11 | 21.30 | 21.08 | 21.30 | 2,557,931 | -0.04(-0.21%) |
Dec 28, 2004 | 21.15 | 21.36 | 21.12 | 21.35 | 2,392,164 | +0.18(+0.85%) |
Dec 27, 2004 | 20.83 | 21.27 | 20.83 | 21.17 | 2,166,765 | +0.12(+0.58%) |
Dec 23, 2004 | 20.85 | 21.14 | 20.83 | 21.05 | 3,361,846 | +0.17(+0.80%) |
Dec 22, 2004 | 20.71 | 20.96 | 20.70 | 20.88 | 3,185,844 | +0.14(+0.67%) |
Dec 21, 2004 | 20.57 | 20.76 | 20.55 | 20.74 | 3,233,015 | -0.16(-0.75%) |
Dec 20, 2004 | 20.90 | 20.94 | 20.84 | 20.90 | 3,785,721 | -0.02(-0.11%) |
Dec 17, 2004 | 20.24 | 20.92 | 20.18 | 20.92 | 5,068,469 | -0.09(-0.45%) |
Dec 16, 2004 | 20.75 | 21.07 | 20.74 | 21.02 | 4,833,058 | +0.43(+2.10%) |
Dec 15, 2004 | 20.47 | 20.58 | 20.42 | 20.58 | 2,567,499 | +0.10(+0.48%) |
Dec 14, 2004 | 20.34 | 20.48 | 20.30 | 20.48 | 1,929,574 | -0.10(-0.48%) |
Dec 13, 2004 | 20.35 | 20.62 | 20.35 | 20.58 | 4,031,590 | +0.44(+2.19%) |
Dec 10, 2004 | 20.15 | 20.21 | 19.84 | 20.14 | 2,038,157 | -0.12(-0.58%) |
Dec 09, 2004 | 20.04 | 20.27 | 19.92 | 20.26 | 2,730,374 | +0.09(+0.47%) |
Dec 08, 2004 | 20.08 | 20.24 | 19.98 | 20.17 | 3,426,596 | -0.08(-0.40%) |
Dec 07, 2004 | 20.27 | 20.39 | 20.24 | 20.25 | 4,797,679 | +0.24(+1.19%) |
Dec 06, 2004 | 19.86 | 20.08 | 19.84 | 20.01 | 3,461,529 | -0.01(-0.07%) |
Dec 03, 2004 | 19.89 | 20.06 | 19.89 | 20.02 | 4,992,150 | +0.37(+1.87%) |
Dec 02, 2004 | 19.61 | 19.66 | 19.50 | 19.65 | 3,896,529 | +0.22(+1.11%) |