Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.71 | 32.87 | 31.85 | 32.51 | 561,813 | -0.39(-1.19%) |
Feb 25, 2005 | 31.08 | 34.27 | 31.00 | 32.90 | 1,727,333 | +1.54(+4.91%) |
Feb 24, 2005 | 29.33 | 31.58 | 29.29 | 31.36 | 1,650,841 | +2.41(+8.32%) |
Feb 23, 2005 | 28.00 | 29.14 | 27.79 | 28.95 | 814,608 | +0.95(+3.39%) |
Feb 22, 2005 | 28.51 | 29.00 | 27.77 | 28.00 | 708,116 | -0.16(-0.57%) |
Feb 18, 2005 | 27.59 | 28.61 | 27.25 | 28.16 | 1,240,870 | +1.00(+3.68%) |
Feb 17, 2005 | 26.74 | 27.55 | 26.70 | 27.16 | 562,388 | +0.94(+3.59%) |
Feb 16, 2005 | 26.02 | 26.52 | 25.51 | 26.22 | 795,616 | +0.22(+0.85%) |
Feb 15, 2005 | 25.87 | 26.41 | 25.87 | 26.00 | 126,710 | +0.10(+0.39%) |
Feb 14, 2005 | 26.25 | 26.34 | 25.76 | 25.90 | 174,351 | +0.02(+0.08%) |
Feb 11, 2005 | 25.44 | 26.24 | 25.01 | 25.88 | 723,307 | +0.71(+2.82%) |
Feb 10, 2005 | 24.97 | 25.61 | 24.91 | 25.17 | 518,952 | +0.46(+1.86%) |
Feb 09, 2005 | 25.58 | 25.62 | 24.61 | 24.71 | 146,828 | -0.81(-3.17%) |
Feb 08, 2005 | 25.25 | 25.54 | 24.94 | 25.52 | 563,670 | +0.52(+2.08%) |
Feb 07, 2005 | 25.44 | 25.72 | 24.91 | 25.00 | 209,369 | -0.35(-1.38%) |
Feb 04, 2005 | 26.00 | 26.00 | 24.90 | 25.35 | 393,734 | -0.43(-1.67%) |
Feb 03, 2005 | 25.80 | 26.03 | 25.30 | 25.78 | 1,470,382 | +0.12(+0.47%) |
Feb 02, 2005 | 24.93 | 25.85 | 24.93 | 25.66 | 562,797 | +0.66(+2.64%) |
Feb 01, 2005 | 24.92 | 25.18 | 24.92 | 25.00 | 390,721 | +0.08(+0.32%) |
Jan 31, 2005 | 24.54 | 25.51 | 24.34 | 24.92 | 741,328 | +0.58(+2.38%) |
Jan 28, 2005 | 24.82 | 24.83 | 24.30 | 24.34 | 297,779 | -0.48(-1.93%) |
Jan 27, 2005 | 24.80 | 25.19 | 24.74 | 24.82 | 369,948 | -0.16(-0.64%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.65 | 24.98 | 297,522 | +0.23(+0.93%) |
Jan 25, 2005 | 25.00 | 25.11 | 24.65 | 24.75 | 203,169 | -0.04(-0.16%) |
Jan 24, 2005 | 25.00 | 25.15 | 24.68 | 24.79 | 175,637 | -0.19(-0.76%) |
Jan 21, 2005 | 25.03 | 25.17 | 24.79 | 24.98 | 288,363 | +0.18(+0.73%) |
Jan 20, 2005 | 24.90 | 25.23 | 24.72 | 24.80 | 282,358 | -0.40(-1.59%) |
Jan 19, 2005 | 25.71 | 25.94 | 24.99 | 25.20 | 234,299 | -0.52(-2.02%) |
Jan 18, 2005 | 25.33 | 25.93 | 24.86 | 25.72 | 354,834 | +0.23(+0.90%) |
Jan 14, 2005 | 24.84 | 25.49 | 24.59 | 25.49 | 169,832 | +1.02(+4.17%) |
Jan 13, 2005 | 23.90 | 25.02 | 23.90 | 24.47 | 218,220 | +0.30(+1.24%) |
Jan 12, 2005 | 24.02 | 24.17 | 23.69 | 24.17 | 612,998 | +0.18(+0.75%) |
Jan 11, 2005 | 24.49 | 24.80 | 23.88 | 23.99 | 577,494 | -0.65(-2.64%) |
Jan 10, 2005 | 24.79 | 25.16 | 24.45 | 24.64 | 495,945 | -0.21(-0.85%) |
Jan 07, 2005 | 24.30 | 25.19 | 24.28 | 24.85 | 415,605 | +0.55(+2.26%) |
Jan 06, 2005 | 24.70 | 25.00 | 23.90 | 24.30 | 561,273 | -0.41(-1.66%) |
Jan 05, 2005 | 25.17 | 25.57 | 24.61 | 24.71 | 489,188 | -0.69(-2.72%) |
Jan 04, 2005 | 26.10 | 26.29 | 24.95 | 25.40 | 1,211,755 | -0.93(-3.53%) |
Jan 03, 2005 | 26.08 | 26.53 | 25.97 | 26.33 | 653,782 | +0.07(+0.27%) |
Dec 31, 2004 | 26.08 | 26.53 | 25.76 | 26.26 | 329,300 | +0.41(+1.59%) |
Dec 30, 2004 | 25.70 | 26.12 | 25.41 | 25.85 | 454,900 | +0.04(+0.15%) |
Dec 29, 2004 | 25.84 | 26.04 | 25.56 | 25.81 | 191,600 | +0.03(+0.12%) |
Dec 28, 2004 | 25.15 | 25.80 | 25.15 | 25.78 | 208,100 | +0.63(+2.50%) |
Dec 27, 2004 | 25.34 | 25.51 | 24.96 | 25.15 | 224,900 | -0.10(-0.40%) |
Dec 23, 2004 | 25.25 | 25.65 | 25.02 | 25.25 | 188,700 | +0.20(+0.80%) |
Dec 22, 2004 | 25.25 | 25.39 | 24.66 | 25.05 | 250,600 | -0.30(-1.18%) |
Dec 21, 2004 | 24.63 | 25.50 | 24.49 | 25.35 | 309,000 | +0.87(+3.55%) |
Dec 20, 2004 | 23.95 | 24.65 | 23.95 | 24.48 | 251,100 | +0.51(+2.13%) |
Dec 17, 2004 | 23.90 | 24.09 | 23.47 | 23.97 | 627,100 | +0.37(+1.57%) |
Dec 16, 2004 | 24.15 | 24.47 | 23.57 | 23.60 | 395,500 | -0.32(-1.34%) |
Dec 15, 2004 | 24.25 | 24.43 | 23.84 | 23.92 | 366,600 | -0.20(-0.83%) |
Dec 14, 2004 | 24.17 | 24.30 | 23.73 | 24.12 | 297,500 | -0.34(-1.39%) |
Dec 13, 2004 | 24.13 | 24.78 | 24.05 | 24.46 | 374,000 | +0.54(+2.26%) |
Dec 10, 2004 | 23.50 | 23.97 | 23.22 | 23.92 | 445,800 | +0.82(+3.55%) |
Dec 09, 2004 | 23.63 | 23.63 | 22.85 | 23.10 | 325,500 | -0.32(-1.37%) |
Dec 08, 2004 | 23.50 | 23.62 | 22.73 | 23.42 | 349,800 | -0.27(-1.14%) |
Dec 07, 2004 | 24.80 | 24.81 | 23.30 | 23.69 | 471,800 | -1.17(-4.71%) |
Dec 06, 2004 | 25.32 | 25.32 | 24.77 | 24.86 | 268,300 | -0.03(-0.12%) |
Dec 03, 2004 | 24.68 | 25.33 | 24.50 | 24.89 | 311,900 | +0.21(+0.85%) |
Dec 02, 2004 | 25.90 | 26.00 | 24.45 | 24.68 | 402,300 | -1.23(-4.75%) |