Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.91 | 27.20 | 26.62 | 26.65 | 190,222 | -0.35(-1.30%) |
Feb 25, 2005 | 26.50 | 27.11 | 26.30 | 27.00 | 290,111 | +0.69(+2.62%) |
Feb 24, 2005 | 25.81 | 26.46 | 25.50 | 26.31 | 311,187 | +0.76(+2.97%) |
Feb 23, 2005 | 25.78 | 25.78 | 25.13 | 25.55 | 219,989 | +0.15(+0.59%) |
Feb 22, 2005 | 26.00 | 26.25 | 25.37 | 25.40 | 184,918 | -0.55(-2.12%) |
Feb 18, 2005 | 26.45 | 26.50 | 25.81 | 25.95 | 308,817 | -0.30(-1.14%) |
Feb 17, 2005 | 25.80 | 26.47 | 25.80 | 26.25 | 690,261 | +0.36(+1.39%) |
Feb 16, 2005 | 23.99 | 26.84 | 23.90 | 25.89 | 3,182,965 | +4.39(+20.42%) |
Feb 15, 2005 | 22.66 | 22.92 | 21.50 | 21.50 | 302,115 | -1.20(-5.29%) |
Feb 14, 2005 | 23.50 | 23.70 | 22.65 | 22.70 | 240,186 | -0.93(-3.94%) |
Feb 11, 2005 | 23.55 | 23.73 | 23.28 | 23.63 | 220,627 | +0.23(+0.98%) |
Feb 10, 2005 | 23.99 | 23.99 | 23.32 | 23.40 | 321,692 | -0.35(-1.47%) |
Feb 09, 2005 | 24.20 | 24.23 | 23.75 | 23.75 | 295,186 | -0.50(-2.06%) |
Feb 08, 2005 | 23.80 | 24.33 | 23.74 | 24.25 | 149,310 | +0.55(+2.32%) |
Feb 07, 2005 | 24.02 | 24.02 | 23.59 | 23.70 | 115,883 | -0.11(-0.46%) |
Feb 04, 2005 | 23.69 | 24.05 | 23.50 | 23.81 | 130,180 | +0.19(+0.80%) |
Feb 03, 2005 | 23.79 | 23.83 | 23.50 | 23.62 | 163,110 | -0.05(-0.21%) |
Feb 02, 2005 | 23.24 | 23.67 | 23.00 | 23.67 | 204,848 | +0.67(+2.91%) |
Feb 01, 2005 | 23.15 | 23.35 | 22.99 | 23.00 | 214,431 | -0.05(-0.22%) |
Jan 31, 2005 | 22.84 | 23.11 | 22.71 | 23.05 | 113,693 | +0.34(+1.50%) |
Jan 28, 2005 | 23.08 | 23.08 | 22.66 | 22.71 | 290,752 | -0.11(-0.48%) |
Jan 27, 2005 | 22.90 | 23.15 | 22.78 | 22.82 | 238,374 | -0.41(-1.76%) |
Jan 26, 2005 | 23.05 | 23.24 | 22.91 | 23.23 | 131,124 | +0.17(+0.74%) |
Jan 25, 2005 | 23.11 | 23.37 | 22.99 | 23.06 | 142,143 | +0.02(+0.09%) |
Jan 24, 2005 | 23.21 | 23.28 | 22.88 | 23.04 | 87,199 | -0.03(-0.13%) |
Jan 21, 2005 | 23.29 | 23.44 | 23.01 | 23.07 | 92,378 | -0.07(-0.30%) |
Jan 20, 2005 | 22.52 | 23.93 | 22.35 | 23.14 | 124,736 | +0.37(+1.62%) |
Jan 19, 2005 | 22.81 | 22.99 | 22.43 | 22.77 | 122,451 | +0.30(+1.34%) |
Jan 18, 2005 | 22.83 | 22.83 | 22.12 | 22.47 | 195,561 | -0.19(-0.84%) |
Jan 14, 2005 | 22.05 | 22.66 | 21.83 | 22.66 | 153,050 | +0.74(+3.38%) |
Jan 13, 2005 | 22.49 | 22.90 | 21.86 | 21.92 | 100,252 | -0.80(-3.52%) |
Jan 12, 2005 | 23.02 | 23.02 | 22.48 | 22.72 | 214,738 | -0.11(-0.48%) |
Jan 11, 2005 | 23.13 | 23.13 | 22.70 | 22.83 | 145,474 | -0.15(-0.65%) |
Jan 10, 2005 | 22.65 | 23.44 | 22.65 | 22.98 | 167,524 | +0.33(+1.46%) |
Jan 07, 2005 | 23.29 | 23.39 | 22.61 | 22.65 | 135,616 | -0.23(-1.01%) |
Jan 06, 2005 | 23.15 | 23.28 | 22.86 | 22.88 | 70,625 | -0.01(-0.04%) |
Jan 05, 2005 | 23.24 | 23.31 | 22.76 | 22.89 | 175,398 | -0.27(-1.17%) |
Jan 04, 2005 | 23.65 | 23.90 | 23.06 | 23.16 | 215,438 | -0.47(-1.99%) |
Jan 03, 2005 | 24.00 | 24.06 | 23.47 | 23.63 | 196,665 | -0.28(-1.17%) |
Dec 31, 2004 | 23.52 | 24.20 | 23.52 | 23.91 | 141,900 | +0.09(+0.38%) |
Dec 30, 2004 | 23.75 | 24.00 | 23.58 | 23.82 | 116,200 | -0.10(-0.42%) |
Dec 29, 2004 | 23.99 | 24.45 | 23.77 | 23.92 | 296,600 | +0.11(+0.46%) |
Dec 28, 2004 | 22.78 | 23.91 | 22.78 | 23.81 | 215,000 | +0.92(+4.02%) |
Dec 27, 2004 | 23.07 | 23.31 | 22.71 | 22.89 | 128,100 | +0.04(+0.18%) |
Dec 23, 2004 | 23.12 | 23.30 | 22.73 | 22.85 | 100,300 | -0.50(-2.14%) |
Dec 22, 2004 | 23.38 | 23.71 | 22.99 | 23.35 | 153,500 | +0.36(+1.57%) |
Dec 21, 2004 | 23.15 | 23.68 | 22.80 | 22.99 | 191,400 | -0.32(-1.37%) |
Dec 20, 2004 | 23.67 | 23.85 | 22.56 | 23.31 | 429,200 | -0.30(-1.27%) |
Dec 17, 2004 | 23.34 | 23.75 | 22.71 | 23.61 | 646,700 | +0.39(+1.68%) |
Dec 16, 2004 | 22.36 | 23.49 | 22.12 | 23.22 | 342,500 | +1.03(+4.64%) |
Dec 15, 2004 | 22.30 | 22.30 | 22.03 | 22.19 | 133,700 | +0.07(+0.32%) |
Dec 14, 2004 | 21.86 | 22.36 | 21.79 | 22.12 | 89,500 | +0.46(+2.12%) |
Dec 13, 2004 | 21.22 | 21.75 | 21.04 | 21.66 | 125,600 | +0.63(+3.00%) |
Dec 10, 2004 | 21.02 | 21.11 | 20.90 | 21.03 | 117,200 | +0.09(+0.43%) |
Dec 09, 2004 | 20.85 | 21.16 | 20.28 | 20.94 | 158,900 | -0.11(-0.52%) |
Dec 08, 2004 | 20.88 | 21.22 | 20.75 | 21.05 | 61,800 | +0.03(+0.14%) |
Dec 07, 2004 | 21.30 | 21.40 | 20.85 | 21.02 | 123,900 | -0.16(-0.76%) |
Dec 06, 2004 | 21.88 | 21.92 | 21.10 | 21.18 | 181,200 | -0.80(-3.64%) |
Dec 03, 2004 | 22.43 | 22.55 | 21.92 | 21.98 | 137,800 | -0.51(-2.27%) |
Dec 02, 2004 | 21.90 | 22.50 | 21.84 | 22.49 | 132,500 | +0.61(+2.79%) |