Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.97 | 24.14 | 23.77 | 23.94 | 201,642 | +0.10(+0.44%) |
Feb 25, 2005 | 23.95 | 24.03 | 23.75 | 23.84 | 320,160 | -0.18(-0.77%) |
Feb 24, 2005 | 24.43 | 24.43 | 23.85 | 24.02 | 357,672 | -0.43(-1.77%) |
Feb 23, 2005 | 24.84 | 24.84 | 24.30 | 24.46 | 346,580 | -0.18(-0.75%) |
Feb 22, 2005 | 25.16 | 25.16 | 24.59 | 24.64 | 275,295 | -0.55(-2.20%) |
Feb 18, 2005 | 25.76 | 25.84 | 25.12 | 25.20 | 244,513 | -0.64(-2.48%) |
Feb 17, 2005 | 25.96 | 26.04 | 25.69 | 25.84 | 284,517 | +0.02(+0.06%) |
Feb 16, 2005 | 26.04 | 26.08 | 25.72 | 25.82 | 253,486 | -0.22(-0.83%) |
Feb 15, 2005 | 24.88 | 26.52 | 24.88 | 26.04 | 731,420 | +1.16(+4.64%) |
Feb 14, 2005 | 24.23 | 25.05 | 24.18 | 24.88 | 288,630 | +0.68(+2.82%) |
Feb 11, 2005 | 24.35 | 24.56 | 24.07 | 24.20 | 355,927 | -0.08(-0.33%) |
Feb 10, 2005 | 24.85 | 25.23 | 23.97 | 24.28 | 548,347 | -0.71(-2.86%) |
Feb 09, 2005 | 25.16 | 25.28 | 24.92 | 25.00 | 373,374 | -0.44(-1.73%) |
Feb 08, 2005 | 26.16 | 26.16 | 25.30 | 25.44 | 371,879 | -0.87(-3.32%) |
Feb 07, 2005 | 27.07 | 27.07 | 25.96 | 26.31 | 340,100 | -0.76(-2.82%) |
Feb 04, 2005 | 26.41 | 27.13 | 26.36 | 27.07 | 623,246 | +0.47(+1.75%) |
Feb 03, 2005 | 26.64 | 27.23 | 26.40 | 26.61 | 296,107 | +0.01(+0.03%) |
Feb 02, 2005 | 25.96 | 26.60 | 25.94 | 26.60 | 536,383 | +0.64(+2.47%) |
Feb 01, 2005 | 25.67 | 26.16 | 25.54 | 25.96 | 434,191 | +0.34(+1.32%) |
Jan 31, 2005 | 25.29 | 25.65 | 25.29 | 25.62 | 197,903 | +0.33(+1.30%) |
Jan 28, 2005 | 25.61 | 25.84 | 25.04 | 25.29 | 421,729 | -0.43(-1.65%) |
Jan 27, 2005 | 23.78 | 25.77 | 23.77 | 25.72 | 1,378,969 | +1.78(+7.44%) |
Jan 26, 2005 | 23.79 | 23.96 | 23.67 | 23.94 | 193,666 | +0.16(+0.68%) |
Jan 25, 2005 | 23.43 | 23.82 | 23.43 | 23.78 | 178,586 | +0.28(+1.20%) |
Jan 24, 2005 | 23.35 | 23.63 | 23.35 | 23.49 | 144,813 | +0.10(+0.45%) |
Jan 21, 2005 | 23.57 | 23.66 | 23.31 | 23.39 | 253,112 | -0.14(-0.61%) |
Jan 20, 2005 | 23.37 | 23.63 | 23.31 | 23.53 | 124,250 | +0.17(+0.72%) |
Jan 19, 2005 | 23.17 | 23.41 | 23.17 | 23.37 | 187,809 | +0.04(+0.17%) |
Jan 18, 2005 | 23.15 | 23.43 | 23.13 | 23.33 | 288,256 | +0.02(+0.10%) |
Jan 14, 2005 | 23.07 | 23.55 | 23.02 | 23.30 | 182,824 | +0.22(+0.97%) |
Jan 13, 2005 | 22.86 | 23.15 | 22.74 | 23.08 | 128,363 | +0.22(+0.98%) |
Jan 12, 2005 | 23.07 | 23.07 | 22.85 | 22.85 | 111,164 | -0.16(-0.70%) |
Jan 11, 2005 | 22.81 | 23.18 | 22.77 | 23.01 | 132,351 | +0.00(+0.00%) |
Jan 10, 2005 | 22.79 | 23.07 | 22.72 | 23.01 | 240,774 | +0.14(+0.60%) |
Jan 07, 2005 | 23.07 | 23.12 | 22.82 | 22.88 | 236,163 | -0.10(-0.45%) |
Jan 06, 2005 | 22.78 | 23.08 | 22.78 | 22.98 | 122,131 | +0.20(+0.88%) |
Jan 05, 2005 | 23.27 | 23.39 | 22.73 | 22.78 | 164,628 | -0.66(-2.81%) |
Jan 04, 2005 | 23.59 | 23.91 | 23.36 | 23.44 | 266,696 | -0.24(-1.02%) |
Jan 03, 2005 | 23.67 | 23.75 | 23.51 | 23.68 | 274,921 | -0.08(-0.34%) |
Dec 31, 2004 | 23.52 | 23.78 | 23.51 | 23.76 | 82,252 | +0.24(+1.02%) |
Dec 30, 2004 | 23.37 | 23.59 | 23.37 | 23.52 | 92,346 | +0.08(+0.34%) |
Dec 29, 2004 | 23.11 | 23.47 | 23.09 | 23.44 | 198,152 | +0.19(+0.83%) |
Dec 28, 2004 | 23.04 | 23.26 | 22.99 | 23.25 | 162,510 | +0.22(+0.94%) |
Dec 27, 2004 | 23.19 | 23.19 | 22.90 | 23.03 | 111,414 | -0.16(-0.69%) |
Dec 23, 2004 | 23.19 | 23.29 | 23.01 | 23.19 | 98,577 | +0.05(+0.21%) |
Dec 22, 2004 | 23.23 | 23.27 | 23.11 | 23.14 | 197,903 | +0.02(+0.10%) |
Dec 21, 2004 | 23.11 | 23.18 | 23.07 | 23.12 | 74,151 | -0.03(-0.14%) |
Dec 20, 2004 | 23.16 | 23.34 | 23.13 | 23.15 | 140,700 | -0.11(-0.48%) |
Dec 17, 2004 | 23.26 | 23.27 | 23.08 | 23.26 | 55,208 | +0.02(+0.07%) |
Dec 16, 2004 | 23.19 | 23.27 | 23.03 | 23.25 | 71,035 | -0.01(-0.03%) |
Dec 15, 2004 | 22.99 | 23.27 | 22.87 | 23.25 | 99,574 | +0.39(+1.68%) |
Dec 14, 2004 | 23.07 | 23.11 | 22.77 | 22.87 | 117,022 | -0.08(-0.35%) |
Dec 13, 2004 | 23.13 | 23.21 | 22.89 | 22.95 | 91,349 | -0.18(-0.80%) |
Dec 10, 2004 | 22.59 | 23.25 | 22.58 | 23.13 | 99,201 | +0.48(+2.13%) |
Dec 09, 2004 | 22.15 | 22.65 | 21.85 | 22.65 | 154,285 | +0.34(+1.51%) |
Dec 08, 2004 | 23.11 | 23.11 | 22.27 | 22.32 | 274,422 | -0.79(-3.44%) |
Dec 07, 2004 | 23.05 | 23.27 | 22.88 | 23.11 | 87,610 | +0.10(+0.42%) |
Dec 06, 2004 | 22.87 | 23.03 | 22.62 | 23.01 | 67,047 | -0.06(-0.24%) |
Dec 03, 2004 | 23.31 | 23.39 | 22.96 | 23.07 | 184,568 | -0.23(-1.00%) |
Dec 02, 2004 | 22.47 | 23.37 | 22.47 | 23.30 | 214,104 | +0.72(+3.20%) |