Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.75 | 25.82 | 25.29 | 25.48 | 279,613 | -0.31(-1.19%) |
Feb 25, 2005 | 25.63 | 25.82 | 25.47 | 25.79 | 150,568 | +0.08(+0.31%) |
Feb 24, 2005 | 25.26 | 25.73 | 25.16 | 25.71 | 223,731 | +0.46(+1.80%) |
Feb 23, 2005 | 25.63 | 25.73 | 25.23 | 25.25 | 284,767 | -0.13(-0.51%) |
Feb 22, 2005 | 25.53 | 26.08 | 25.28 | 25.38 | 191,293 | -0.15(-0.58%) |
Feb 18, 2005 | 26.03 | 26.16 | 25.47 | 25.53 | 142,585 | -0.48(-1.83%) |
Feb 17, 2005 | 26.17 | 26.50 | 26.01 | 26.01 | 169,768 | -0.14(-0.53%) |
Feb 16, 2005 | 26.47 | 26.47 | 26.00 | 26.14 | 298,510 | -0.44(-1.64%) |
Feb 15, 2005 | 26.11 | 26.72 | 26.11 | 26.58 | 338,021 | +0.72(+2.79%) |
Feb 14, 2005 | 26.16 | 26.20 | 25.42 | 25.86 | 377,836 | -0.25(-0.95%) |
Feb 11, 2005 | 25.73 | 26.59 | 25.51 | 26.11 | 661,290 | +1.35(+5.44%) |
Feb 10, 2005 | 23.16 | 25.01 | 22.91 | 24.76 | 1,143,716 | +2.22(+9.83%) |
Feb 09, 2005 | 22.91 | 23.02 | 21.71 | 22.54 | 935,446 | -0.41(-1.77%) |
Feb 08, 2005 | 22.96 | 23.24 | 22.64 | 22.95 | 365,104 | -0.16(-0.69%) |
Feb 07, 2005 | 22.79 | 23.24 | 22.74 | 23.11 | 427,857 | +0.37(+1.61%) |
Feb 04, 2005 | 22.82 | 22.96 | 22.67 | 22.74 | 533,963 | -0.02(-0.09%) |
Feb 03, 2005 | 22.96 | 22.96 | 22.17 | 22.76 | 658,056 | -0.20(-0.86%) |
Feb 02, 2005 | 23.09 | 23.27 | 22.87 | 22.96 | 617,534 | -0.16(-0.68%) |
Feb 01, 2005 | 23.61 | 23.78 | 23.00 | 23.12 | 909,374 | -0.56(-2.38%) |
Jan 31, 2005 | 22.51 | 23.82 | 22.45 | 23.68 | 672,405 | -0.11(-0.46%) |
Jan 28, 2005 | 24.15 | 24.20 | 23.35 | 23.79 | 218,173 | -0.29(-1.19%) |
Jan 27, 2005 | 24.09 | 24.44 | 23.91 | 24.08 | 219,992 | -0.12(-0.49%) |
Jan 26, 2005 | 24.15 | 24.35 | 23.84 | 24.20 | 207,360 | +0.15(+0.62%) |
Jan 25, 2005 | 24.05 | 24.65 | 23.67 | 24.05 | 146,526 | -0.02(-0.08%) |
Jan 24, 2005 | 24.39 | 24.63 | 23.31 | 24.07 | 420,177 | -0.33(-1.34%) |
Jan 21, 2005 | 24.63 | 24.71 | 24.34 | 24.39 | 142,686 | -0.14(-0.56%) |
Jan 20, 2005 | 24.24 | 24.73 | 23.97 | 24.53 | 221,002 | -0.12(-0.48%) |
Jan 19, 2005 | 25.08 | 25.17 | 24.54 | 24.65 | 177,954 | -0.30(-1.19%) |
Jan 18, 2005 | 24.69 | 25.11 | 24.52 | 24.95 | 170,779 | +0.21(+0.84%) |
Jan 14, 2005 | 24.39 | 24.81 | 24.35 | 24.74 | 145,920 | +0.29(+1.17%) |
Jan 13, 2005 | 24.95 | 24.95 | 24.26 | 24.45 | 328,522 | -0.42(-1.67%) |
Jan 12, 2005 | 24.64 | 24.99 | 24.08 | 24.87 | 374,805 | +0.23(+0.92%) |
Jan 11, 2005 | 24.84 | 24.84 | 24.47 | 24.64 | 290,729 | -0.19(-0.76%) |
Jan 10, 2005 | 24.58 | 25.11 | 24.58 | 24.83 | 138,341 | +0.11(+0.44%) |
Jan 07, 2005 | 24.94 | 25.16 | 24.50 | 24.72 | 231,714 | -0.16(-0.64%) |
Jan 06, 2005 | 24.74 | 25.05 | 24.74 | 24.88 | 178,055 | +0.10(+0.40%) |
Jan 05, 2005 | 24.94 | 25.59 | 24.00 | 24.78 | 410,577 | -0.41(-1.61%) |
Jan 04, 2005 | 25.44 | 26.11 | 25.03 | 25.18 | 271,933 | -0.26(-1.01%) |
Jan 03, 2005 | 25.95 | 26.14 | 25.36 | 25.44 | 519,714 | -0.88(-3.35%) |
Dec 31, 2004 | 26.42 | 26.74 | 26.22 | 26.32 | 285,272 | -0.03(-0.11%) |
Dec 30, 2004 | 26.66 | 26.66 | 26.18 | 26.35 | 173,912 | -0.27(-1.00%) |
Dec 29, 2004 | 26.72 | 26.78 | 26.40 | 26.62 | 210,493 | -0.09(-0.33%) |
Dec 28, 2004 | 26.28 | 26.71 | 26.22 | 26.71 | 243,032 | +0.48(+1.85%) |
Dec 27, 2004 | 26.52 | 26.52 | 26.03 | 26.22 | 458,375 | +0.10(+0.38%) |
Dec 23, 2004 | 25.71 | 26.40 | 25.71 | 26.12 | 869,256 | +0.58(+2.29%) |
Dec 22, 2004 | 25.18 | 25.66 | 25.10 | 25.54 | 261,929 | +0.39(+1.53%) |
Dec 21, 2004 | 24.84 | 25.27 | 24.79 | 25.16 | 335,495 | +0.42(+1.68%) |
Dec 20, 2004 | 24.87 | 24.91 | 24.56 | 24.74 | 354,594 | +0.00(+0.00%) |
Dec 17, 2004 | 24.81 | 24.88 | 24.67 | 24.74 | 579,740 | -0.05(-0.20%) |
Dec 16, 2004 | 24.89 | 24.92 | 24.52 | 24.79 | 380,464 | -0.10(-0.40%) |
Dec 15, 2004 | 24.74 | 25.02 | 24.65 | 24.89 | 578,123 | +0.15(+0.60%) |
Dec 14, 2004 | 24.05 | 24.81 | 24.05 | 24.74 | 295,579 | +0.49(+2.04%) |
Dec 13, 2004 | 24.05 | 24.38 | 23.85 | 24.24 | 288,708 | +0.18(+0.74%) |
Dec 10, 2004 | 23.80 | 24.07 | 23.75 | 24.07 | 202,105 | +0.13(+0.54%) |
Dec 09, 2004 | 23.95 | 24.27 | 23.65 | 23.94 | 173,204 | -0.21(-0.86%) |
Dec 08, 2004 | 24.37 | 24.49 | 23.61 | 24.15 | 309,727 | -0.28(-1.13%) |
Dec 07, 2004 | 24.71 | 24.93 | 24.33 | 24.42 | 368,337 | -0.25(-1.00%) |
Dec 06, 2004 | 24.89 | 25.03 | 24.62 | 24.67 | 283,857 | -0.22(-0.87%) |
Dec 03, 2004 | 24.89 | 25.09 | 24.76 | 24.89 | 385,920 | +0.11(+0.44%) |
Dec 02, 2004 | 24.39 | 25.00 | 24.30 | 24.78 | 517,087 | +0.49(+2.04%) |