Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.58 | 24.62 | 24.25 | 24.30 | 1,900,949 | -0.20(-0.81%) |
Feb 25, 2005 | 24.29 | 24.60 | 24.21 | 24.50 | 2,037,447 | +0.22(+0.91%) |
Feb 24, 2005 | 24.19 | 24.32 | 24.17 | 24.28 | 1,413,179 | +0.20(+0.83%) |
Feb 23, 2005 | 24.24 | 24.38 | 24.08 | 24.08 | 1,487,233 | +0.02(+0.09%) |
Feb 22, 2005 | 24.67 | 24.68 | 24.06 | 24.06 | 2,153,190 | -0.65(-2.62%) |
Feb 18, 2005 | 25.00 | 25.00 | 24.59 | 24.71 | 1,728,215 | -0.30(-1.18%) |
Feb 17, 2005 | 25.08 | 25.12 | 24.97 | 25.00 | 1,485,122 | -0.07(-0.29%) |
Feb 16, 2005 | 25.02 | 25.09 | 24.86 | 25.08 | 1,367,797 | +0.06(+0.23%) |
Feb 15, 2005 | 25.15 | 25.16 | 24.96 | 25.02 | 1,263,664 | -0.03(-0.14%) |
Feb 14, 2005 | 25.27 | 25.27 | 24.96 | 25.05 | 4,142,617 | -0.30(-1.19%) |
Feb 11, 2005 | 25.36 | 25.42 | 25.20 | 25.36 | 2,421,613 | +0.00(+0.00%) |
Feb 10, 2005 | 25.19 | 25.36 | 25.10 | 25.36 | 1,550,205 | +0.22(+0.88%) |
Feb 09, 2005 | 25.07 | 25.16 | 25.01 | 25.13 | 1,296,205 | +0.12(+0.48%) |
Feb 08, 2005 | 25.11 | 25.18 | 25.00 | 25.01 | 1,613,353 | -0.09(-0.34%) |
Feb 07, 2005 | 25.12 | 25.13 | 24.96 | 25.10 | 1,293,215 | -0.02(-0.09%) |
Feb 04, 2005 | 24.93 | 25.12 | 24.82 | 25.12 | 1,781,337 | +0.34(+1.35%) |
Feb 03, 2005 | 24.88 | 24.88 | 24.70 | 24.79 | 1,753,369 | -0.09(-0.37%) |
Feb 02, 2005 | 24.90 | 24.92 | 24.77 | 24.88 | 1,465,597 | -0.03(-0.14%) |
Feb 01, 2005 | 24.85 | 25.00 | 24.78 | 24.91 | 1,981,687 | -0.03(-0.11%) |
Jan 31, 2005 | 24.90 | 25.00 | 24.59 | 24.94 | 1,796,465 | +0.32(+1.32%) |
Jan 28, 2005 | 24.79 | 24.79 | 24.46 | 24.62 | 1,492,686 | -0.17(-0.69%) |
Jan 27, 2005 | 24.83 | 24.83 | 24.55 | 24.79 | 3,375,166 | -0.09(-0.34%) |
Jan 26, 2005 | 24.64 | 24.91 | 24.61 | 24.87 | 1,347,568 | +0.27(+1.11%) |
Jan 25, 2005 | 24.84 | 24.96 | 24.60 | 24.60 | 2,576,756 | -0.18(-0.71%) |
Jan 24, 2005 | 24.70 | 25.00 | 24.70 | 24.78 | 1,214,588 | +0.10(+0.42%) |
Jan 21, 2005 | 24.82 | 24.91 | 24.65 | 24.67 | 1,301,307 | -0.14(-0.57%) |
Jan 20, 2005 | 24.79 | 24.96 | 24.74 | 24.82 | 1,016,173 | -0.04(-0.16%) |
Jan 19, 2005 | 25.00 | 25.09 | 24.84 | 24.86 | 894,626 | -0.15(-0.59%) |
Jan 18, 2005 | 24.64 | 25.00 | 24.57 | 25.00 | 1,443,610 | +0.31(+1.27%) |
Jan 14, 2005 | 24.79 | 24.93 | 24.63 | 24.69 | 1,323,118 | -0.03(-0.14%) |
Jan 13, 2005 | 24.75 | 24.87 | 24.67 | 24.72 | 1,052,760 | +0.01(+0.02%) |
Jan 12, 2005 | 24.74 | 24.82 | 24.57 | 24.72 | 1,194,184 | +0.08(+0.32%) |
Jan 11, 2005 | 24.79 | 24.79 | 24.50 | 24.64 | 1,789,429 | -0.05(-0.18%) |
Jan 10, 2005 | 24.43 | 24.73 | 24.40 | 24.68 | 2,145,450 | +0.31(+1.28%) |
Jan 07, 2005 | 24.43 | 24.54 | 24.22 | 24.37 | 1,536,661 | +0.07(+0.28%) |
Jan 06, 2005 | 24.25 | 24.36 | 24.24 | 24.30 | 1,564,101 | +0.03(+0.12%) |
Jan 05, 2005 | 24.42 | 24.43 | 24.18 | 24.28 | 3,722,392 | -0.27(-1.09%) |
Jan 04, 2005 | 24.68 | 24.78 | 24.54 | 24.54 | 2,039,910 | -0.07(-0.30%) |
Jan 03, 2005 | 24.88 | 24.96 | 24.49 | 24.62 | 2,341,051 | -0.26(-1.03%) |
Dec 31, 2004 | 25.11 | 25.11 | 24.87 | 24.87 | 734,557 | -0.25(-1.00%) |
Dec 30, 2004 | 25.04 | 25.23 | 25.03 | 25.12 | 1,044,669 | +0.08(+0.32%) |
Dec 29, 2004 | 25.06 | 25.09 | 24.91 | 25.04 | 953,025 | +0.06(+0.23%) |
Dec 28, 2004 | 25.07 | 25.14 | 24.89 | 24.99 | 1,632,702 | +0.04(+0.16%) |
Dec 27, 2004 | 25.35 | 25.41 | 24.95 | 24.95 | 1,509,924 | -0.41(-1.61%) |
Dec 23, 2004 | 25.34 | 25.37 | 25.15 | 25.36 | 2,094,791 | +0.10(+0.41%) |
Dec 22, 2004 | 25.41 | 25.41 | 25.20 | 25.25 | 1,703,238 | -0.10(-0.40%) |
Dec 21, 2004 | 25.10 | 25.38 | 25.03 | 25.36 | 1,442,730 | +0.23(+0.93%) |
Dec 20, 2004 | 25.20 | 25.27 | 25.06 | 25.12 | 1,869,287 | +0.06(+0.25%) |
Dec 17, 2004 | 25.11 | 25.16 | 24.95 | 25.06 | 2,449,405 | -0.07(-0.27%) |
Dec 16, 2004 | 25.44 | 25.44 | 25.03 | 25.13 | 1,763,220 | -0.17(-0.67%) |
Dec 15, 2004 | 25.37 | 25.38 | 25.14 | 25.30 | 1,591,014 | -0.04(-0.16%) |
Dec 14, 2004 | 25.18 | 25.35 | 25.03 | 25.34 | 1,093,217 | +0.18(+0.70%) |
Dec 13, 2004 | 24.87 | 25.17 | 24.78 | 25.16 | 966,217 | +0.46(+1.86%) |
Dec 10, 2004 | 25.09 | 25.09 | 24.54 | 24.70 | 1,438,860 | +0.05(+0.21%) |
Dec 09, 2004 | 24.66 | 24.84 | 24.65 | 24.65 | 1,409,837 | -0.07(-0.30%) |
Dec 08, 2004 | 24.88 | 24.97 | 24.71 | 24.72 | 1,368,676 | -0.14(-0.55%) |
Dec 07, 2004 | 25.01 | 25.09 | 24.86 | 24.86 | 1,432,880 | -0.20(-0.82%) |
Dec 06, 2004 | 24.82 | 25.07 | 24.66 | 25.07 | 1,626,194 | +0.28(+1.15%) |
Dec 03, 2004 | 24.96 | 25.00 | 24.72 | 24.78 | 2,424,427 | +0.06(+0.23%) |
Dec 02, 2004 | 24.76 | 24.88 | 24.58 | 24.72 | 1,645,015 | -0.20(-0.80%) |