Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | +0.00(+0.00%) |
Feb 25, 2005 | 24.85 | 25.15 | 24.75 | 24.85 | 9,814 | -0.35(-1.39%) |
Feb 24, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.00(+0.00%) |
Feb 23, 2005 | 25.20 | 25.20 | 24.80 | 25.20 | 7,403 | +0.50(+2.02%) |
Feb 22, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 6,689 | -0.80(-3.14%) |
Feb 18, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.00(+0.00%) |
Feb 17, 2005 | 25.50 | 25.50 | 25.00 | 25.50 | 6,919 | +0.45(+1.80%) |
Feb 16, 2005 | 25.05 | 25.15 | 24.80 | 25.05 | 4,587 | -0.15(-0.60%) |
Feb 15, 2005 | 25.20 | 25.45 | 25.20 | 25.20 | 7,311 | +0.05(+0.20%) |
Feb 14, 2005 | 25.15 | 25.20 | 24.70 | 25.15 | 8,935 | +0.20(+0.80%) |
Feb 11, 2005 | 24.95 | 24.95 | 24.60 | 24.95 | 14,037 | -0.40(-1.58%) |
Feb 10, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.00(+0.00%) |
Feb 09, 2005 | 25.35 | 25.35 | 25.01 | 25.35 | 15,308 | +0.10(+0.40%) |
Feb 08, 2005 | 25.25 | 25.25 | 24.90 | 25.25 | 12,261 | +0.35(+1.41%) |
Feb 07, 2005 | 24.90 | 24.95 | 24.60 | 24.90 | 10,641 | +0.30(+1.22%) |
Feb 04, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | +0.00(+0.00%) |
Feb 03, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 18,007 | -0.40(-1.60%) |
Feb 02, 2005 | 25.00 | 25.25 | 24.90 | 25.00 | 5,862 | -0.20(-0.79%) |
Feb 01, 2005 | 25.20 | 25.20 | 24.90 | 25.20 | 7,458 | +0.60(+2.44%) |
Jan 31, 2005 | 24.60 | 25.00 | 24.60 | 24.60 | 6,387 | +0.10(+0.41%) |
Jan 28, 2005 | 24.50 | 24.70 | 24.35 | 24.50 | 6,584 | -0.20(-0.81%) |
Jan 27, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.00(+0.00%) |
Jan 26, 2005 | 24.70 | 24.90 | 24.60 | 24.70 | 8,924 | +0.55(+2.28%) |
Jan 25, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.00(+0.00%) |
Jan 24, 2005 | 24.15 | 24.30 | 23.90 | 24.15 | 50,492 | +0.15(+0.62%) |
Jan 21, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 7,276 | -0.30(-1.23%) |
Jan 20, 2005 | 24.30 | 24.65 | 24.30 | 24.30 | 3,390 | +0.10(+0.41%) |
Jan 19, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.00(+0.00%) |
Jan 18, 2005 | 24.20 | 24.20 | 24.00 | 24.20 | 10,294 | +0.10(+0.41%) |
Jan 14, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.00(+0.00%) |
Jan 13, 2005 | 24.10 | 24.10 | 23.64 | 24.10 | 37,929 | +0.25(+1.05%) |
Jan 12, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | +0.00(+0.00%) |
Jan 11, 2005 | 23.85 | 24.15 | 23.85 | 23.85 | 9,965 | -0.60(-2.45%) |
Jan 10, 2005 | 24.45 | 24.45 | 24.10 | 24.45 | 8,019 | +0.75(+3.16%) |
Jan 07, 2005 | 23.70 | 23.70 | 23.60 | 23.70 | 4,098 | +0.95(+4.18%) |
Jan 06, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | +0.00(+0.00%) |
Jan 05, 2005 | 22.75 | 23.00 | 22.65 | 22.75 | 34,922 | -0.50(-2.15%) |
Jan 04, 2005 | 23.25 | 23.70 | 23.00 | 23.25 | 16,440 | -0.80(-3.33%) |
Jan 03, 2005 | 24.05 | 24.50 | 23.75 | 24.05 | 16,658 | +0.00(+0.00%) |
Dec 31, 2004 | 24.05 | 24.50 | 23.75 | 24.05 | 16,658 | +0.40(+1.69%) |
Dec 30, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 5,417 | -0.60(-2.47%) |
Dec 29, 2004 | 24.25 | 24.25 | 23.95 | 24.25 | 11,626 | +0.00(+0.00%) |
Dec 28, 2004 | 24.25 | 24.25 | 23.95 | 24.25 | 11,626 | +0.20(+0.83%) |
Dec 27, 2004 | 24.05 | 24.25 | 23.97 | 24.05 | 12,728 | -0.20(-0.82%) |
Dec 23, 2004 | 24.25 | 24.25 | 23.90 | 24.25 | 15,587 | -0.35(-1.42%) |
Dec 22, 2004 | 24.60 | 24.60 | 24.35 | 24.60 | 17,040 | +0.00(+0.00%) |
Dec 21, 2004 | 24.60 | 24.60 | 24.35 | 24.60 | 17,040 | +0.30(+1.23%) |
Dec 20, 2004 | 24.30 | 24.45 | 24.05 | 24.30 | 89,987 | +0.00(+0.00%) |
Dec 17, 2004 | 24.30 | 24.45 | 24.05 | 24.30 | 89,987 | +0.05(+0.21%) |
Dec 16, 2004 | 24.25 | 24.65 | 24.10 | 24.25 | 29,437 | +0.00(+0.00%) |
Dec 15, 2004 | 24.25 | 24.65 | 24.10 | 24.25 | 29,437 | +0.50(+2.11%) |
Dec 14, 2004 | 23.75 | 24.82 | 23.75 | 23.75 | 24,890 | -0.30(-1.25%) |
Dec 13, 2004 | 24.05 | 24.40 | 24.05 | 24.05 | 6,338 | -0.25(-1.03%) |
Dec 10, 2004 | 24.30 | 24.30 | 24.00 | 24.30 | 9,268 | +0.00(+0.00%) |
Dec 09, 2004 | 24.30 | 24.30 | 24.00 | 24.30 | 9,268 | -0.50(-2.02%) |
Dec 08, 2004 | 24.80 | 25.25 | 24.80 | 24.80 | 8,929 | -0.60(-2.36%) |
Dec 07, 2004 | 25.40 | 25.55 | 25.15 | 25.40 | 16,960 | +0.00(+0.00%) |
Dec 06, 2004 | 25.40 | 25.55 | 25.15 | 25.40 | 16,960 | -0.35(-1.36%) |
Dec 03, 2004 | 25.75 | 25.75 | 25.45 | 25.75 | 7,409 | +0.25(+0.98%) |
Dec 02, 2004 | 25.50 | 25.50 | 25.25 | 25.50 | 5,836 | +0.20(+0.79%) |