Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.96 | 23.28 | 22.86 | 23.28 | 531,834 | +0.31(+1.37%) |
Feb 25, 2005 | 22.96 | 23.03 | 22.86 | 22.96 | 248,617 | +0.02(+0.09%) |
Feb 24, 2005 | 22.92 | 22.99 | 22.87 | 22.94 | 207,018 | -0.05(-0.22%) |
Feb 23, 2005 | 23.28 | 23.28 | 22.98 | 23.00 | 244,923 | -0.29(-1.26%) |
Feb 22, 2005 | 23.36 | 23.44 | 23.29 | 23.29 | 201,770 | -0.12(-0.53%) |
Feb 18, 2005 | 23.77 | 23.77 | 23.41 | 23.41 | 81,641 | -0.38(-1.60%) |
Feb 17, 2005 | 23.43 | 23.85 | 23.41 | 23.79 | 480,905 | +0.29(+1.25%) |
Feb 16, 2005 | 23.48 | 23.57 | 23.39 | 23.50 | 178,250 | -0.01(-0.02%) |
Feb 15, 2005 | 23.61 | 23.66 | 23.46 | 23.50 | 219,653 | -0.16(-0.67%) |
Feb 14, 2005 | 23.70 | 23.87 | 23.66 | 23.66 | 99,330 | -0.03(-0.13%) |
Feb 11, 2005 | 24.20 | 24.25 | 23.69 | 23.70 | 222,958 | -0.43(-1.79%) |
Feb 10, 2005 | 24.13 | 24.17 | 23.87 | 24.13 | 173,973 | +0.08(+0.32%) |
Feb 09, 2005 | 23.74 | 24.10 | 23.72 | 24.05 | 232,871 | +0.26(+1.10%) |
Feb 08, 2005 | 23.81 | 23.90 | 23.72 | 23.79 | 292,353 | -0.08(-0.34%) |
Feb 07, 2005 | 23.97 | 24.02 | 23.82 | 23.87 | 519,782 | -0.03(-0.11%) |
Feb 04, 2005 | 24.12 | 24.12 | 23.83 | 23.90 | 221,597 | -0.23(-0.94%) |
Feb 03, 2005 | 24.02 | 24.26 | 24.02 | 24.12 | 193,995 | +0.11(+0.45%) |
Feb 02, 2005 | 24.12 | 24.12 | 23.82 | 24.01 | 302,850 | -0.08(-0.34%) |
Feb 01, 2005 | 23.44 | 24.41 | 23.44 | 24.10 | 464,966 | +0.65(+2.79%) |
Jan 31, 2005 | 23.48 | 23.61 | 23.34 | 23.44 | 339,394 | -0.07(-0.28%) |
Jan 28, 2005 | 23.56 | 23.69 | 23.44 | 23.51 | 386,629 | -0.05(-0.22%) |
Jan 27, 2005 | 23.45 | 23.57 | 23.43 | 23.56 | 219,653 | +0.09(+0.39%) |
Jan 26, 2005 | 23.51 | 23.58 | 23.32 | 23.47 | 376,910 | +0.01(+0.04%) |
Jan 25, 2005 | 23.41 | 23.61 | 23.22 | 23.46 | 321,510 | -0.01(-0.02%) |
Jan 24, 2005 | 23.23 | 23.49 | 23.13 | 23.46 | 425,700 | +0.24(+1.02%) |
Jan 21, 2005 | 23.42 | 23.56 | 23.16 | 23.23 | 160,561 | -0.24(-1.03%) |
Jan 20, 2005 | 23.59 | 23.59 | 23.29 | 23.47 | 549,328 | -0.12(-0.50%) |
Jan 19, 2005 | 23.56 | 23.70 | 23.44 | 23.59 | 232,288 | +0.11(+0.46%) |
Jan 18, 2005 | 23.28 | 23.69 | 22.97 | 23.48 | 632,330 | +0.04(+0.18%) |
Jan 14, 2005 | 23.43 | 23.61 | 23.26 | 23.44 | 248,617 | -0.05(-0.20%) |
Jan 13, 2005 | 23.36 | 23.48 | 23.15 | 23.48 | 392,655 | +0.13(+0.55%) |
Jan 12, 2005 | 23.62 | 23.65 | 23.35 | 23.36 | 712,028 | -0.29(-1.22%) |
Jan 11, 2005 | 23.58 | 23.67 | 23.57 | 23.64 | 284,383 | +0.06(+0.24%) |
Jan 10, 2005 | 23.50 | 23.64 | 23.40 | 23.59 | 318,206 | +0.03(+0.13%) |
Jan 07, 2005 | 23.55 | 23.62 | 23.54 | 23.56 | 244,146 | +0.01(+0.02%) |
Jan 06, 2005 | 23.58 | 23.60 | 23.48 | 23.55 | 366,413 | -0.03(-0.13%) |
Jan 05, 2005 | 23.44 | 23.63 | 23.41 | 23.58 | 697,838 | +0.16(+0.70%) |
Jan 04, 2005 | 23.46 | 23.50 | 23.35 | 23.42 | 214,016 | -0.04(-0.18%) |
Jan 03, 2005 | 23.68 | 23.70 | 23.31 | 23.46 | 151,813 | -0.17(-0.72%) |
Dec 31, 2004 | 23.69 | 23.72 | 23.55 | 23.63 | 97,386 | -0.02(-0.09%) |
Dec 30, 2004 | 23.67 | 23.78 | 23.64 | 23.65 | 141,900 | -0.01(-0.02%) |
Dec 29, 2004 | 23.67 | 23.76 | 23.54 | 23.65 | 239,092 | -0.02(-0.09%) |
Dec 28, 2004 | 23.56 | 23.84 | 23.56 | 23.67 | 72,310 | +0.09(+0.39%) |
Dec 27, 2004 | 23.54 | 23.66 | 23.54 | 23.58 | 210,517 | +0.05(+0.20%) |
Dec 23, 2004 | 23.17 | 23.69 | 23.17 | 23.54 | 343,865 | +0.37(+1.58%) |
Dec 22, 2004 | 23.25 | 23.32 | 23.15 | 23.17 | 338,811 | +0.05(+0.20%) |
Dec 21, 2004 | 23.23 | 23.26 | 23.04 | 23.12 | 356,694 | +0.00(+0.00%) |
Dec 20, 2004 | 23.04 | 23.20 | 23.00 | 23.12 | 218,876 | +0.14(+0.60%) |
Dec 17, 2004 | 22.96 | 23.04 | 22.88 | 22.99 | 309,070 | +0.02(+0.09%) |
Dec 16, 2004 | 23.14 | 23.21 | 22.93 | 22.96 | 323,260 | -0.18(-0.78%) |
Dec 15, 2004 | 23.15 | 23.19 | 23.05 | 23.14 | 207,796 | -0.06(-0.27%) |
Dec 14, 2004 | 23.15 | 23.29 | 23.03 | 23.21 | 225,874 | +0.10(+0.45%) |
Dec 13, 2004 | 23.15 | 23.17 | 22.95 | 23.10 | 230,733 | +0.08(+0.36%) |
Dec 10, 2004 | 22.55 | 23.13 | 22.55 | 23.02 | 245,312 | +0.44(+1.94%) |
Dec 09, 2004 | 22.69 | 22.69 | 22.44 | 22.58 | 233,066 | -0.10(-0.45%) |
Dec 08, 2004 | 22.57 | 22.69 | 22.53 | 22.69 | 262,223 | +0.12(+0.52%) |
Dec 07, 2004 | 22.61 | 22.67 | 22.51 | 22.57 | 684,425 | -0.04(-0.18%) |
Dec 06, 2004 | 22.59 | 22.65 | 22.43 | 22.61 | 547,773 | -0.01(-0.02%) |
Dec 03, 2004 | 22.61 | 22.68 | 22.53 | 22.61 | 274,275 | -0.03(-0.11%) |
Dec 02, 2004 | 22.57 | 22.66 | 22.39 | 22.64 | 474,296 | +0.11(+0.48%) |