Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.16 | 24.59 | 24.13 | 24.28 | 3,722,987 | -0.62(-2.49%) |
Feb 25, 2005 | 24.84 | 25.05 | 24.81 | 24.90 | 1,310,409 | -0.02(-0.06%) |
Feb 24, 2005 | 24.75 | 24.92 | 24.34 | 24.92 | 1,144,885 | +0.04(+0.16%) |
Feb 23, 2005 | 24.77 | 24.95 | 24.72 | 24.88 | 760,938 | +0.11(+0.46%) |
Feb 22, 2005 | 25.09 | 25.10 | 24.56 | 24.76 | 1,431,230 | -0.31(-1.25%) |
Feb 18, 2005 | 24.71 | 25.25 | 24.67 | 25.08 | 1,509,336 | +0.44(+1.80%) |
Feb 17, 2005 | 25.09 | 25.20 | 24.59 | 24.63 | 959,741 | -0.42(-1.67%) |
Feb 16, 2005 | 25.12 | 25.12 | 24.86 | 25.05 | 676,127 | -0.06(-0.26%) |
Feb 15, 2005 | 24.94 | 25.35 | 24.94 | 25.12 | 1,162,766 | +0.13(+0.52%) |
Feb 14, 2005 | 25.19 | 25.19 | 24.78 | 24.99 | 868,597 | -0.12(-0.48%) |
Feb 11, 2005 | 24.48 | 25.36 | 24.47 | 25.11 | 1,653,377 | +0.68(+2.80%) |
Feb 10, 2005 | 24.47 | 24.59 | 24.13 | 24.43 | 1,185,490 | +0.02(+0.10%) |
Feb 09, 2005 | 24.85 | 24.85 | 24.37 | 24.40 | 1,374,234 | -0.45(-1.81%) |
Feb 08, 2005 | 24.81 | 25.02 | 24.79 | 24.85 | 991,281 | -0.03(-0.13%) |
Feb 07, 2005 | 24.72 | 25.00 | 24.65 | 24.88 | 843,638 | +0.06(+0.23%) |
Feb 04, 2005 | 24.58 | 24.85 | 24.58 | 24.83 | 1,397,703 | +0.16(+0.65%) |
Feb 03, 2005 | 24.96 | 25.06 | 24.60 | 24.67 | 1,501,016 | -0.31(-1.26%) |
Feb 02, 2005 | 25.01 | 25.20 | 24.72 | 24.98 | 1,378,208 | -0.23(-0.89%) |
Feb 01, 2005 | 24.76 | 25.27 | 24.04 | 25.21 | 3,623,151 | -0.10(-0.41%) |
Jan 31, 2005 | 25.41 | 25.50 | 25.21 | 25.31 | 776,336 | -0.06(-0.22%) |
Jan 28, 2005 | 25.41 | 25.49 | 25.13 | 25.37 | 854,814 | -0.16(-0.63%) |
Jan 27, 2005 | 25.57 | 25.67 | 25.31 | 25.53 | 1,670,762 | -0.18(-0.69%) |
Jan 26, 2005 | 25.75 | 25.77 | 25.50 | 25.71 | 1,075,968 | +0.09(+0.35%) |
Jan 25, 2005 | 25.57 | 25.77 | 25.54 | 25.62 | 2,097,921 | +0.22(+0.86%) |
Jan 24, 2005 | 25.43 | 25.60 | 25.24 | 25.40 | 1,610,413 | -0.03(-0.13%) |
Jan 21, 2005 | 25.63 | 25.75 | 25.35 | 25.43 | 2,311,873 | -0.15(-0.57%) |
Jan 20, 2005 | 25.34 | 25.71 | 25.30 | 25.58 | 2,011,620 | +0.21(+0.83%) |
Jan 19, 2005 | 25.53 | 25.59 | 25.30 | 25.37 | 1,093,477 | -0.32(-1.25%) |
Jan 18, 2005 | 25.39 | 25.76 | 25.35 | 25.69 | 1,009,286 | +0.30(+1.17%) |
Jan 14, 2005 | 25.45 | 25.55 | 25.30 | 25.39 | 1,200,639 | -0.10(-0.38%) |
Jan 13, 2005 | 25.50 | 25.61 | 25.37 | 25.49 | 1,486,363 | -0.01(-0.03%) |
Jan 12, 2005 | 25.44 | 25.53 | 25.24 | 25.50 | 1,174,190 | +0.06(+0.22%) |
Jan 11, 2005 | 25.39 | 25.69 | 25.23 | 25.44 | 1,305,193 | +0.07(+0.29%) |
Jan 10, 2005 | 25.29 | 25.74 | 25.25 | 25.37 | 1,853,919 | +0.00(+0.00%) |
Jan 07, 2005 | 25.57 | 26.18 | 25.15 | 25.37 | 7,662,161 | +0.97(+3.96%) |
Jan 06, 2005 | 24.84 | 24.92 | 24.33 | 24.40 | 2,748,345 | -0.29(-1.17%) |
Jan 05, 2005 | 25.09 | 25.18 | 24.60 | 24.69 | 2,382,776 | -0.46(-1.83%) |
Jan 04, 2005 | 25.61 | 25.66 | 24.96 | 25.15 | 2,355,954 | -0.30(-1.17%) |
Jan 03, 2005 | 25.95 | 26.29 | 25.45 | 25.45 | 2,143,120 | -0.30(-1.16%) |
Dec 31, 2004 | 25.96 | 25.96 | 25.66 | 25.75 | 876,420 | -0.20(-0.78%) |
Dec 30, 2004 | 25.61 | 26.02 | 25.54 | 25.95 | 1,840,508 | +0.39(+1.54%) |
Dec 29, 2004 | 25.12 | 25.57 | 25.05 | 25.55 | 1,033,625 | +0.44(+1.76%) |
Dec 28, 2004 | 24.96 | 25.42 | 24.95 | 25.11 | 1,621,465 | -0.29(-1.14%) |
Dec 27, 2004 | 25.71 | 25.77 | 25.26 | 25.40 | 1,049,395 | -0.23(-0.91%) |
Dec 23, 2004 | 25.31 | 25.73 | 25.16 | 25.63 | 1,837,279 | +0.46(+1.82%) |
Dec 22, 2004 | 25.17 | 25.44 | 24.99 | 25.17 | 1,351,386 | +0.01(+0.03%) |
Dec 21, 2004 | 24.88 | 25.18 | 24.81 | 25.17 | 2,156,531 | +0.24(+0.97%) |
Dec 20, 2004 | 24.96 | 25.17 | 24.79 | 24.92 | 2,219,115 | +0.22(+0.88%) |
Dec 17, 2004 | 24.83 | 25.09 | 24.68 | 24.71 | 2,450,823 | -0.22(-0.87%) |
Dec 16, 2004 | 24.88 | 25.05 | 24.78 | 24.92 | 1,938,978 | +0.08(+0.32%) |
Dec 15, 2004 | 24.69 | 25.29 | 24.66 | 24.84 | 2,171,183 | +0.23(+0.92%) |
Dec 14, 2004 | 24.49 | 24.69 | 24.32 | 24.62 | 4,855,455 | +0.34(+1.39%) |
Dec 13, 2004 | 24.48 | 24.88 | 24.28 | 24.28 | 2,417,793 | +0.23(+0.94%) |
Dec 10, 2004 | 24.22 | 24.32 | 23.98 | 24.05 | 1,841,750 | -0.17(-0.70%) |
Dec 09, 2004 | 24.44 | 24.45 | 24.05 | 24.22 | 4,299,279 | -0.27(-1.12%) |
Dec 08, 2004 | 24.88 | 25.03 | 24.39 | 24.50 | 1,782,518 | -0.31(-1.23%) |
Dec 07, 2004 | 24.64 | 25.21 | 24.40 | 24.80 | 2,357,072 | +0.03(+0.13%) |
Dec 06, 2004 | 24.90 | 24.93 | 24.56 | 24.77 | 1,680,447 | -0.28(-1.12%) |
Dec 03, 2004 | 25.21 | 25.38 | 24.97 | 25.05 | 1,799,530 | -0.15(-0.61%) |
Dec 02, 2004 | 25.30 | 25.64 | 25.12 | 25.21 | 1,770,474 | -0.10(-0.38%) |