Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.43 | 24.45 | 24.24 | 24.33 | 203,961 | -0.14(-0.57%) |
Feb 25, 2005 | 24.26 | 24.49 | 24.19 | 24.47 | 82,681 | +0.22(+0.90%) |
Feb 24, 2005 | 23.98 | 24.25 | 23.91 | 24.25 | 90,446 | +0.28(+1.17%) |
Feb 23, 2005 | 23.88 | 23.99 | 23.88 | 23.97 | 36,544 | +0.07(+0.27%) |
Feb 22, 2005 | 24.06 | 24.21 | 23.86 | 23.90 | 122,194 | -0.37(-1.52%) |
Feb 18, 2005 | 24.29 | 24.33 | 24.19 | 24.27 | 37,686 | -0.04(-0.14%) |
Feb 17, 2005 | 24.45 | 24.46 | 24.27 | 24.30 | 80,853 | -0.11(-0.45%) |
Feb 16, 2005 | 24.32 | 24.47 | 24.31 | 24.41 | 47,050 | -0.02(-0.07%) |
Feb 15, 2005 | 24.29 | 24.48 | 24.29 | 24.43 | 86,563 | +0.10(+0.41%) |
Feb 14, 2005 | 24.43 | 24.44 | 24.30 | 24.33 | 138,410 | -0.08(-0.34%) |
Feb 11, 2005 | 24.12 | 24.46 | 24.12 | 24.41 | 68,520 | +0.20(+0.83%) |
Feb 10, 2005 | 24.21 | 24.24 | 24.10 | 24.21 | 33,118 | +0.10(+0.40%) |
Feb 09, 2005 | 24.42 | 24.42 | 24.12 | 24.12 | 158,966 | -0.28(-1.13%) |
Feb 08, 2005 | 24.33 | 24.43 | 24.29 | 24.39 | 21,012 | +0.08(+0.34%) |
Feb 07, 2005 | 24.30 | 24.37 | 24.27 | 24.31 | 43,852 | -0.00(-0.02%) |
Feb 04, 2005 | 24.09 | 24.31 | 24.09 | 24.31 | 44,994 | +0.24(+0.98%) |
Feb 03, 2005 | 24.09 | 24.11 | 23.97 | 24.08 | 278,191 | -0.08(-0.33%) |
Feb 02, 2005 | 24.13 | 24.19 | 24.04 | 24.15 | 29,006 | +0.01(+0.04%) |
Feb 01, 2005 | 24.01 | 24.15 | 23.96 | 24.15 | 63,038 | +0.12(+0.49%) |
Jan 31, 2005 | 23.97 | 24.06 | 23.91 | 24.03 | 160,337 | +0.23(+0.98%) |
Jan 28, 2005 | 23.84 | 23.84 | 23.61 | 23.80 | 231,369 | -0.02(-0.07%) |
Jan 27, 2005 | 23.62 | 23.82 | 23.62 | 23.81 | 155,997 | +0.11(+0.46%) |
Jan 26, 2005 | 23.75 | 23.80 | 23.66 | 23.70 | 45,223 | +0.09(+0.39%) |
Jan 25, 2005 | 23.59 | 23.75 | 23.54 | 23.61 | 1,038,537 | +0.14(+0.58%) |
Jan 24, 2005 | 23.55 | 23.61 | 23.41 | 23.48 | 1,155,935 | -0.04(-0.19%) |
Jan 21, 2005 | 23.78 | 23.84 | 23.52 | 23.52 | 96,385 | -0.15(-0.63%) |
Jan 20, 2005 | 23.82 | 23.87 | 23.67 | 23.67 | 32,432 | -0.21(-0.88%) |
Jan 19, 2005 | 24.07 | 24.08 | 23.85 | 23.88 | 27,636 | -0.18(-0.73%) |
Jan 18, 2005 | 23.81 | 24.08 | 23.77 | 24.05 | 74,915 | +0.14(+0.59%) |
Jan 14, 2005 | 23.82 | 23.96 | 23.81 | 23.91 | 39,741 | +0.21(+0.87%) |
Jan 13, 2005 | 23.93 | 23.96 | 23.69 | 23.71 | 131,787 | -0.25(-1.02%) |
Jan 12, 2005 | 23.89 | 23.97 | 23.66 | 23.95 | 76,742 | +0.06(+0.24%) |
Jan 11, 2005 | 23.89 | 23.97 | 23.83 | 23.90 | 52,303 | -0.10(-0.40%) |
Jan 10, 2005 | 23.96 | 24.13 | 23.93 | 23.99 | 483,067 | +0.03(+0.13%) |
Jan 07, 2005 | 24.12 | 24.12 | 23.88 | 23.96 | 141,836 | -0.11(-0.47%) |
Jan 06, 2005 | 24.04 | 24.18 | 24.00 | 24.08 | 51,846 | +0.08(+0.33%) |
Jan 05, 2005 | 24.10 | 24.20 | 23.99 | 24.00 | 82,681 | -0.18(-0.76%) |
Jan 04, 2005 | 24.56 | 24.57 | 24.07 | 24.18 | 132,700 | -0.32(-1.32%) |
Jan 03, 2005 | 24.78 | 24.87 | 24.45 | 24.51 | 490,604 | -0.28(-1.11%) |
Dec 31, 2004 | 24.84 | 24.89 | 24.75 | 24.78 | 30,377 | -0.07(-0.28%) |
Dec 30, 2004 | 24.93 | 24.93 | 24.80 | 24.85 | 63,723 | +0.03(+0.12%) |
Dec 29, 2004 | 24.87 | 24.87 | 24.75 | 24.82 | 63,723 | -0.07(-0.28%) |
Dec 28, 2004 | 24.69 | 24.89 | 24.69 | 24.89 | 35,630 | +0.20(+0.82%) |
Dec 27, 2004 | 24.94 | 24.94 | 24.69 | 24.69 | 36,087 | -0.19(-0.76%) |
Dec 23, 2004 | 24.89 | 24.93 | 24.85 | 24.88 | 104,379 | -0.04(-0.14%) |
Dec 22, 2004 | 24.90 | 24.97 | 24.84 | 24.91 | 51,161 | +0.05(+0.19%) |
Dec 21, 2004 | 24.81 | 24.89 | 24.71 | 24.86 | 92,045 | +0.14(+0.58%) |
Dec 20, 2004 | 24.65 | 24.82 | 24.65 | 24.72 | 37,457 | +0.02(+0.09%) |
Dec 17, 2004 | 24.74 | 24.77 | 24.61 | 24.70 | 57,785 | -0.04(-0.18%) |
Dec 16, 2004 | 24.80 | 24.81 | 24.62 | 24.74 | 31,519 | -0.09(-0.37%) |
Dec 15, 2004 | 24.86 | 24.86 | 24.67 | 24.83 | 47,507 | +0.04(+0.15%) |
Dec 14, 2004 | 24.80 | 24.88 | 24.70 | 24.80 | 77,199 | +0.06(+0.22%) |
Dec 13, 2004 | 24.65 | 24.74 | 24.52 | 24.74 | 22,154 | +0.25(+1.04%) |
Dec 10, 2004 | 24.40 | 24.52 | 24.30 | 24.49 | 35,858 | +0.15(+0.63%) |
Dec 09, 2004 | 24.17 | 24.39 | 24.05 | 24.33 | 55,501 | +0.05(+0.22%) |
Dec 08, 2004 | 24.34 | 24.34 | 24.19 | 24.28 | 72,631 | +0.15(+0.62%) |
Dec 07, 2004 | 24.35 | 24.41 | 24.12 | 24.13 | 89,076 | -0.32(-1.31%) |
Dec 06, 2004 | 24.47 | 24.47 | 24.36 | 24.45 | 40,426 | -0.07(-0.27%) |
Dec 03, 2004 | 24.49 | 24.62 | 24.43 | 24.52 | 47,278 | -0.02(-0.09%) |
Dec 02, 2004 | 24.59 | 24.62 | 24.47 | 24.54 | 50,248 | -0.04(-0.14%) |