Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.14 | 25.72 | 25.03 | 25.70 | 365,728 | +0.32(+1.25%) |
Feb 25, 2005 | 24.86 | 25.38 | 24.75 | 25.38 | 373,367 | +0.46(+1.87%) |
Feb 24, 2005 | 23.98 | 25.10 | 23.97 | 24.92 | 501,625 | +1.03(+4.32%) |
Feb 23, 2005 | 23.05 | 24.61 | 23.02 | 23.89 | 638,168 | +1.07(+4.68%) |
Feb 22, 2005 | 26.02 | 26.02 | 22.80 | 22.82 | 2,233,965 | -3.21(-12.32%) |
Feb 18, 2005 | 25.90 | 26.23 | 25.80 | 26.02 | 243,065 | +0.08(+0.32%) |
Feb 17, 2005 | 26.11 | 26.17 | 25.79 | 25.94 | 358,949 | -0.17(-0.64%) |
Feb 16, 2005 | 25.74 | 26.25 | 25.35 | 26.11 | 471,712 | +0.33(+1.26%) |
Feb 15, 2005 | 25.56 | 25.86 | 25.56 | 25.78 | 353,139 | +0.29(+1.13%) |
Feb 14, 2005 | 24.77 | 25.56 | 24.74 | 25.49 | 312,789 | +0.79(+3.20%) |
Feb 11, 2005 | 24.40 | 24.88 | 23.84 | 24.70 | 171,082 | +0.31(+1.26%) |
Feb 10, 2005 | 24.63 | 24.70 | 24.05 | 24.40 | 191,633 | +0.00(+0.00%) |
Feb 09, 2005 | 25.33 | 25.47 | 24.30 | 24.40 | 290,839 | -0.70(-2.78%) |
Feb 08, 2005 | 25.48 | 25.72 | 25.07 | 25.09 | 247,369 | -0.58(-2.24%) |
Feb 07, 2005 | 25.78 | 25.97 | 25.40 | 25.67 | 208,203 | -0.20(-0.79%) |
Feb 04, 2005 | 25.66 | 26.02 | 25.56 | 25.87 | 189,911 | +0.29(+1.13%) |
Feb 03, 2005 | 25.56 | 25.72 | 25.14 | 25.59 | 282,554 | -0.28(-1.08%) |
Feb 02, 2005 | 25.47 | 25.87 | 25.25 | 25.86 | 301,599 | +0.16(+0.61%) |
Feb 01, 2005 | 25.44 | 25.71 | 25.21 | 25.71 | 317,093 | +0.18(+0.69%) |
Jan 31, 2005 | 25.09 | 25.55 | 25.03 | 25.53 | 192,386 | +0.54(+2.16%) |
Jan 28, 2005 | 25.09 | 25.21 | 24.89 | 24.99 | 201,532 | -0.05(-0.19%) |
Jan 27, 2005 | 25.19 | 25.33 | 24.93 | 25.04 | 328,283 | -0.23(-0.92%) |
Jan 26, 2005 | 24.94 | 25.35 | 24.75 | 25.27 | 215,197 | +0.55(+2.22%) |
Jan 25, 2005 | 24.72 | 25.19 | 24.57 | 24.72 | 183,025 | +0.00(+0.00%) |
Jan 24, 2005 | 25.37 | 25.37 | 24.70 | 24.72 | 241,774 | -0.74(-2.92%) |
Jan 21, 2005 | 25.91 | 26.08 | 25.36 | 25.46 | 222,837 | -0.30(-1.15%) |
Jan 20, 2005 | 26.02 | 26.16 | 25.70 | 25.76 | 198,412 | -0.41(-1.56%) |
Jan 19, 2005 | 26.56 | 26.76 | 26.04 | 26.17 | 290,516 | -0.51(-1.92%) |
Jan 18, 2005 | 26.33 | 26.77 | 26.30 | 26.68 | 448,256 | +0.14(+0.53%) |
Jan 14, 2005 | 26.55 | 26.72 | 26.35 | 26.54 | 367,987 | +0.18(+0.67%) |
Jan 13, 2005 | 26.58 | 26.67 | 26.10 | 26.37 | 399,083 | -0.27(-1.01%) |
Jan 12, 2005 | 26.61 | 26.89 | 26.30 | 26.64 | 294,713 | +0.00(+0.00%) |
Jan 11, 2005 | 26.53 | 26.91 | 26.14 | 26.64 | 325,486 | -0.08(-0.31%) |
Jan 10, 2005 | 26.02 | 27.48 | 26.02 | 26.72 | 547,570 | -0.45(-1.64%) |
Jan 07, 2005 | 25.56 | 27.89 | 25.56 | 27.17 | 621,705 | +1.78(+7.03%) |
Jan 06, 2005 | 26.95 | 26.99 | 25.37 | 25.38 | 555,962 | -1.20(-4.51%) |
Jan 05, 2005 | 27.93 | 28.02 | 26.58 | 26.58 | 322,688 | -1.27(-4.57%) |
Jan 04, 2005 | 28.45 | 28.96 | 27.85 | 27.85 | 223,590 | -0.58(-2.03%) |
Jan 03, 2005 | 28.86 | 29.23 | 28.35 | 28.43 | 371,861 | -1.12(-3.80%) |
Dec 31, 2004 | 29.65 | 29.96 | 29.38 | 29.55 | 167,746 | +0.05(+0.16%) |
Dec 30, 2004 | 29.35 | 29.57 | 29.35 | 29.51 | 72,306 | +0.23(+0.79%) |
Dec 29, 2004 | 29.28 | 29.37 | 29.04 | 29.28 | 138,049 | -0.08(-0.29%) |
Dec 28, 2004 | 28.67 | 29.37 | 28.58 | 29.36 | 139,447 | +0.80(+2.80%) |
Dec 27, 2004 | 28.63 | 28.69 | 28.12 | 28.56 | 103,832 | +0.16(+0.56%) |
Dec 23, 2004 | 28.72 | 28.72 | 28.40 | 28.40 | 51,432 | -0.36(-1.26%) |
Dec 22, 2004 | 28.49 | 28.81 | 28.43 | 28.76 | 96,838 | +0.03(+0.10%) |
Dec 21, 2004 | 28.27 | 28.74 | 27.94 | 28.74 | 117,605 | +0.58(+2.05%) |
Dec 20, 2004 | 27.97 | 28.45 | 27.95 | 28.16 | 93,288 | -0.14(-0.49%) |
Dec 17, 2004 | 28.62 | 28.67 | 27.96 | 28.30 | 160,967 | -0.33(-1.14%) |
Dec 16, 2004 | 28.25 | 28.62 | 28.16 | 28.62 | 176,461 | +0.51(+1.82%) |
Dec 15, 2004 | 27.88 | 28.31 | 27.70 | 28.11 | 571,672 | -0.53(-1.85%) |
Dec 14, 2004 | 28.07 | 28.69 | 27.95 | 28.64 | 196,152 | +0.59(+2.12%) |
Dec 13, 2004 | 28.30 | 28.33 | 27.92 | 28.05 | 198,734 | -0.14(-0.49%) |
Dec 10, 2004 | 28.16 | 28.32 | 27.99 | 28.19 | 211,431 | -0.04(-0.13%) |
Dec 09, 2004 | 28.35 | 28.58 | 28.04 | 28.23 | 212,937 | -0.44(-1.52%) |
Dec 08, 2004 | 27.94 | 28.71 | 27.88 | 28.66 | 320,536 | +0.73(+2.63%) |
Dec 07, 2004 | 28.47 | 28.57 | 27.93 | 27.93 | 191,310 | -0.54(-1.89%) |
Dec 06, 2004 | 28.49 | 28.56 | 28.10 | 28.47 | 153,758 | -0.02(-0.07%) |
Dec 03, 2004 | 28.33 | 28.58 | 28.06 | 28.49 | 155,480 | +0.21(+0.76%) |
Dec 02, 2004 | 28.16 | 28.42 | 28.06 | 28.27 | 147,195 | +0.02(+0.07%) |