Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.61 | 25.20 | 24.39 | 25.19 | 95,921 | +0.43(+1.74%) |
Feb 25, 2005 | 24.05 | 24.76 | 23.85 | 24.76 | 43,557 | +0.96(+4.03%) |
Feb 24, 2005 | 24.08 | 24.08 | 23.39 | 23.80 | 53,851 | +0.08(+0.34%) |
Feb 23, 2005 | 23.38 | 24.15 | 23.38 | 23.72 | 110,730 | +0.54(+2.35%) |
Feb 22, 2005 | 25.50 | 25.80 | 23.11 | 23.17 | 117,057 | -2.46(-9.61%) |
Feb 18, 2005 | 25.84 | 25.84 | 25.42 | 25.64 | 38,651 | +0.30(+1.19%) |
Feb 17, 2005 | 26.16 | 26.39 | 25.34 | 25.34 | 43,673 | -0.59(-2.26%) |
Feb 16, 2005 | 25.78 | 26.09 | 25.61 | 25.92 | 61,542 | -0.13(-0.50%) |
Feb 15, 2005 | 26.55 | 27.03 | 25.69 | 26.05 | 75,562 | -0.54(-2.05%) |
Feb 14, 2005 | 27.92 | 27.92 | 26.59 | 26.60 | 60,516 | -1.13(-4.08%) |
Feb 11, 2005 | 27.50 | 27.81 | 27.03 | 27.73 | 49,436 | +0.33(+1.22%) |
Feb 10, 2005 | 27.32 | 27.57 | 26.70 | 27.39 | 25,850 | +0.86(+3.25%) |
Feb 09, 2005 | 27.61 | 28.03 | 26.50 | 26.53 | 26,546 | -1.41(-5.03%) |
Feb 08, 2005 | 27.47 | 28.01 | 27.46 | 27.94 | 25,269 | +0.37(+1.36%) |
Feb 07, 2005 | 27.43 | 27.81 | 27.28 | 27.57 | 50,868 | -0.20(-0.73%) |
Feb 04, 2005 | 27.51 | 28.04 | 26.95 | 27.77 | 34,990 | +0.63(+2.34%) |
Feb 03, 2005 | 27.64 | 27.64 | 26.78 | 27.13 | 36,373 | -0.37(-1.36%) |
Feb 02, 2005 | 27.25 | 27.51 | 26.60 | 27.51 | 35,349 | +0.08(+0.30%) |
Feb 01, 2005 | 27.00 | 27.61 | 26.90 | 27.43 | 29,048 | +0.44(+1.63%) |
Jan 31, 2005 | 27.12 | 27.12 | 26.26 | 26.99 | 29,117 | +0.55(+2.09%) |
Jan 28, 2005 | 27.46 | 27.52 | 26.22 | 26.43 | 47,548 | -1.34(-4.83%) |
Jan 27, 2005 | 26.75 | 28.00 | 26.35 | 27.78 | 27,304 | +0.96(+3.58%) |
Jan 26, 2005 | 26.65 | 26.83 | 26.20 | 26.82 | 24,126 | +0.67(+2.58%) |
Jan 25, 2005 | 26.66 | 26.67 | 25.96 | 26.14 | 37,643 | -0.08(-0.31%) |
Jan 24, 2005 | 26.57 | 26.70 | 26.04 | 26.22 | 29,205 | -0.13(-0.49%) |
Jan 21, 2005 | 26.62 | 26.79 | 25.79 | 26.35 | 25,572 | +0.12(+0.46%) |
Jan 20, 2005 | 26.10 | 26.69 | 25.78 | 26.23 | 62,451 | -0.54(-2.03%) |
Jan 19, 2005 | 25.91 | 26.85 | 25.91 | 26.78 | 37,473 | +0.35(+1.32%) |
Jan 18, 2005 | 26.52 | 26.83 | 25.96 | 26.43 | 45,494 | -0.07(-0.25%) |
Jan 14, 2005 | 26.41 | 26.70 | 25.73 | 26.49 | 140,090 | +0.56(+2.16%) |
Jan 13, 2005 | 25.96 | 26.63 | 25.71 | 25.93 | 78,716 | -0.67(-2.54%) |
Jan 12, 2005 | 26.83 | 26.94 | 25.70 | 26.61 | 56,883 | +0.29(+1.11%) |
Jan 11, 2005 | 26.31 | 27.23 | 26.11 | 26.31 | 38,884 | +0.00(+0.00%) |
Jan 10, 2005 | 26.09 | 26.78 | 25.51 | 26.31 | 58,577 | +0.50(+1.92%) |
Jan 07, 2005 | 25.58 | 26.83 | 25.58 | 25.82 | 51,026 | -0.37(-1.40%) |
Jan 06, 2005 | 26.02 | 26.82 | 25.69 | 26.18 | 29,500 | +0.15(+0.59%) |
Jan 05, 2005 | 25.91 | 26.52 | 25.25 | 26.03 | 194,640 | -0.35(-1.33%) |
Jan 04, 2005 | 27.78 | 28.39 | 26.10 | 26.38 | 42,905 | -1.72(-6.13%) |
Jan 03, 2005 | 27.80 | 28.35 | 27.73 | 28.10 | 69,022 | +0.63(+2.28%) |
Dec 31, 2004 | 27.60 | 27.83 | 27.22 | 27.48 | 24,473 | -0.76(-2.71%) |
Dec 30, 2004 | 27.70 | 28.30 | 27.48 | 28.24 | 18,693 | +0.44(+1.58%) |
Dec 29, 2004 | 27.39 | 28.02 | 27.19 | 27.80 | 12,052 | -0.11(-0.41%) |
Dec 28, 2004 | 27.33 | 28.17 | 27.33 | 27.91 | 17,217 | +0.59(+2.14%) |
Dec 27, 2004 | 27.01 | 27.52 | 27.01 | 27.33 | 14,142 | +0.20(+0.72%) |
Dec 23, 2004 | 27.71 | 27.71 | 27.13 | 27.13 | 32,098 | -0.58(-2.08%) |
Dec 22, 2004 | 27.27 | 27.71 | 27.17 | 27.71 | 15,003 | +0.46(+1.70%) |
Dec 21, 2004 | 27.41 | 27.42 | 26.64 | 27.25 | 36,156 | +0.61(+2.29%) |
Dec 20, 2004 | 27.19 | 27.51 | 26.56 | 26.64 | 52,021 | -0.13(-0.49%) |
Dec 17, 2004 | 26.81 | 27.09 | 25.95 | 26.77 | 251,005 | -0.19(-0.69%) |
Dec 16, 2004 | 27.16 | 27.48 | 26.96 | 26.96 | 19,677 | -0.67(-2.44%) |
Dec 15, 2004 | 27.03 | 27.67 | 26.96 | 27.63 | 46,733 | +0.04(+0.15%) |
Dec 14, 2004 | 27.17 | 27.81 | 27.17 | 27.59 | 36,279 | -0.18(-0.64%) |
Dec 13, 2004 | 26.78 | 27.87 | 26.37 | 27.77 | 42,674 | +1.18(+4.43%) |
Dec 10, 2004 | 26.63 | 26.67 | 26.03 | 26.59 | 27,793 | +0.49(+1.87%) |
Dec 09, 2004 | 26.43 | 26.63 | 26.09 | 26.10 | 27,547 | -0.72(-2.67%) |
Dec 08, 2004 | 26.09 | 26.82 | 25.86 | 26.82 | 38,493 | +0.67(+2.55%) |
Dec 07, 2004 | 26.10 | 26.47 | 25.94 | 26.15 | 64,442 | -0.26(-0.99%) |
Dec 06, 2004 | 26.69 | 26.98 | 26.41 | 26.41 | 42,428 | -0.42(-1.58%) |
Dec 03, 2004 | 27.06 | 27.50 | 26.74 | 26.83 | 41,321 | -0.01(-0.03%) |
Dec 02, 2004 | 26.22 | 27.24 | 26.06 | 26.84 | 38,616 | +0.63(+2.39%) |