Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.37 | 26.37 | 25.15 | 25.91 | 433,353 | -0.39(-1.48%) |
Feb 25, 2005 | 26.14 | 26.35 | 25.66 | 26.30 | 321,702 | +0.36(+1.39%) |
Feb 24, 2005 | 25.50 | 26.38 | 25.10 | 25.94 | 1,002,331 | +0.64(+2.53%) |
Feb 23, 2005 | 23.84 | 25.84 | 23.33 | 25.30 | 1,296,073 | +2.28(+9.90%) |
Feb 22, 2005 | 23.54 | 24.00 | 22.91 | 23.02 | 659,796 | -0.75(-3.16%) |
Feb 18, 2005 | 23.72 | 24.02 | 23.55 | 23.77 | 303,990 | +0.12(+0.51%) |
Feb 17, 2005 | 23.84 | 24.02 | 23.48 | 23.65 | 440,226 | -0.15(-0.61%) |
Feb 16, 2005 | 23.61 | 23.99 | 23.35 | 23.80 | 164,965 | +0.07(+0.27%) |
Feb 15, 2005 | 23.48 | 23.94 | 23.25 | 23.73 | 171,311 | +0.16(+0.68%) |
Feb 14, 2005 | 23.62 | 23.80 | 23.38 | 23.57 | 273,803 | -0.13(-0.55%) |
Feb 11, 2005 | 23.48 | 24.02 | 23.35 | 23.70 | 158,656 | +0.42(+1.80%) |
Feb 10, 2005 | 23.00 | 23.49 | 22.90 | 23.28 | 224,447 | +0.19(+0.82%) |
Feb 09, 2005 | 24.10 | 24.10 | 23.01 | 23.09 | 154,848 | -0.89(-3.71%) |
Feb 08, 2005 | 23.99 | 24.07 | 23.64 | 23.98 | 105,923 | +0.13(+0.55%) |
Feb 07, 2005 | 24.17 | 24.17 | 23.51 | 23.85 | 189,156 | -0.15(-0.62%) |
Feb 04, 2005 | 24.55 | 24.55 | 23.80 | 24.00 | 306,356 | -0.45(-1.84%) |
Feb 03, 2005 | 24.25 | 24.55 | 24.21 | 24.45 | 186,698 | +0.05(+0.20%) |
Feb 02, 2005 | 24.25 | 24.69 | 24.21 | 24.40 | 173,142 | +0.04(+0.16%) |
Feb 01, 2005 | 24.25 | 24.47 | 23.91 | 24.36 | 317,736 | +0.31(+1.29%) |
Jan 31, 2005 | 24.54 | 24.86 | 23.41 | 24.05 | 342,942 | -0.55(-2.24%) |
Jan 28, 2005 | 24.69 | 24.75 | 24.30 | 24.60 | 225,880 | -0.09(-0.36%) |
Jan 27, 2005 | 25.87 | 26.00 | 24.31 | 24.69 | 340,328 | -0.92(-3.59%) |
Jan 26, 2005 | 24.99 | 25.61 | 24.83 | 25.61 | 120,514 | +0.67(+2.69%) |
Jan 25, 2005 | 25.00 | 25.60 | 24.74 | 24.94 | 174,926 | -0.10(-0.40%) |
Jan 24, 2005 | 25.75 | 25.83 | 24.92 | 25.04 | 254,550 | -0.56(-2.19%) |
Jan 21, 2005 | 25.60 | 25.75 | 25.31 | 25.60 | 407,394 | -0.07(-0.27%) |
Jan 20, 2005 | 25.44 | 25.71 | 25.21 | 25.67 | 392,408 | +0.12(+0.47%) |
Jan 19, 2005 | 24.61 | 25.83 | 24.30 | 25.55 | 520,073 | +0.91(+3.71%) |
Jan 18, 2005 | 24.01 | 24.69 | 23.70 | 24.64 | 188,406 | +0.66(+2.73%) |
Jan 14, 2005 | 23.48 | 24.22 | 23.27 | 23.98 | 127,606 | +0.71(+3.05%) |
Jan 13, 2005 | 23.75 | 24.09 | 23.11 | 23.27 | 280,041 | -0.86(-3.56%) |
Jan 12, 2005 | 24.00 | 24.37 | 23.56 | 24.13 | 325,284 | -0.14(-0.58%) |
Jan 11, 2005 | 24.71 | 24.81 | 23.82 | 24.27 | 294,548 | -0.55(-2.22%) |
Jan 10, 2005 | 24.55 | 25.29 | 24.50 | 24.82 | 175,870 | +0.06(+0.24%) |
Jan 07, 2005 | 24.91 | 24.99 | 24.50 | 24.76 | 223,169 | -0.05(-0.20%) |
Jan 06, 2005 | 25.50 | 26.04 | 24.68 | 24.81 | 239,670 | -0.60(-2.36%) |
Jan 05, 2005 | 25.28 | 25.47 | 25.12 | 25.41 | 567,011 | +0.01(+0.04%) |
Jan 04, 2005 | 25.30 | 25.85 | 25.02 | 25.40 | 585,233 | +0.10(+0.40%) |
Jan 03, 2005 | 26.00 | 26.00 | 25.23 | 25.30 | 518,467 | -0.72(-2.77%) |
Dec 31, 2004 | 26.13 | 26.41 | 25.82 | 26.02 | 171,900 | -0.24(-0.91%) |
Dec 30, 2004 | 26.80 | 26.80 | 26.19 | 26.26 | 142,200 | -0.39(-1.46%) |
Dec 29, 2004 | 26.43 | 26.91 | 26.19 | 26.65 | 102,800 | -0.05(-0.19%) |
Dec 28, 2004 | 26.72 | 26.90 | 26.34 | 26.70 | 213,400 | -0.17(-0.63%) |
Dec 27, 2004 | 26.79 | 26.97 | 26.40 | 26.87 | 256,700 | +0.37(+1.40%) |
Dec 23, 2004 | 26.50 | 26.72 | 26.14 | 26.50 | 105,200 | +0.23(+0.88%) |
Dec 22, 2004 | 25.75 | 26.51 | 25.59 | 26.27 | 372,000 | +0.24(+0.92%) |
Dec 21, 2004 | 26.00 | 26.08 | 25.25 | 26.03 | 435,400 | -0.23(-0.88%) |
Dec 20, 2004 | 26.68 | 27.00 | 26.14 | 26.26 | 520,800 | -0.42(-1.57%) |
Dec 17, 2004 | 25.99 | 26.90 | 25.73 | 26.68 | 444,000 | +0.82(+3.17%) |
Dec 16, 2004 | 25.50 | 26.07 | 25.44 | 25.86 | 433,000 | +0.06(+0.23%) |
Dec 15, 2004 | 25.74 | 25.97 | 25.33 | 25.80 | 652,400 | +0.10(+0.39%) |
Dec 14, 2004 | 25.24 | 25.70 | 25.06 | 25.70 | 593,200 | +0.56(+2.23%) |
Dec 13, 2004 | 25.02 | 25.25 | 24.78 | 25.14 | 796,200 | +0.21(+0.84%) |
Dec 10, 2004 | 23.90 | 24.93 | 23.85 | 24.93 | 1,677,100 | +1.25(+5.28%) |
Dec 09, 2004 | 24.75 | 24.84 | 22.65 | 23.68 | 2,682,600 | -1.38(-5.51%) |
Dec 08, 2004 | 24.72 | 25.06 | 24.37 | 25.06 | 227,600 | +0.56(+2.29%) |
Dec 07, 2004 | 25.30 | 25.30 | 24.50 | 24.50 | 233,200 | -0.73(-2.89%) |
Dec 06, 2004 | 24.68 | 25.38 | 24.60 | 25.23 | 275,100 | +0.33(+1.33%) |
Dec 03, 2004 | 24.40 | 25.02 | 24.40 | 24.90 | 323,700 | -0.10(-0.40%) |
Dec 02, 2004 | 24.17 | 25.00 | 24.17 | 25.00 | 367,900 | +0.81(+3.35%) |