Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.00 | 27.00 | 26.70 | 27.00 | 11,400 | +0.40(+1.50%) |
Feb 25, 2005 | 26.60 | 26.60 | 26.30 | 26.60 | 14,017 | +0.45(+1.72%) |
Feb 24, 2005 | 26.15 | 26.20 | 25.80 | 26.15 | 21,073 | -0.30(-1.13%) |
Feb 23, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.00(+0.00%) |
Feb 22, 2005 | 26.45 | 26.50 | 26.25 | 26.45 | 81,979 | +0.95(+3.73%) |
Feb 18, 2005 | 25.50 | 25.75 | 25.40 | 25.50 | 12,193 | +0.30(+1.19%) |
Feb 17, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | +0.00(+0.00%) |
Feb 16, 2005 | 25.20 | 25.50 | 25.20 | 25.20 | 24,601 | -0.25(-0.98%) |
Feb 15, 2005 | 25.45 | 25.45 | 25.20 | 25.45 | 17,539 | +0.35(+1.39%) |
Feb 14, 2005 | 25.10 | 25.10 | 24.65 | 25.10 | 11,456 | +0.10(+0.40%) |
Feb 11, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.00(+0.00%) |
Feb 10, 2005 | 25.00 | 25.00 | 24.80 | 25.00 | 12,059 | +0.05(+0.20%) |
Feb 09, 2005 | 24.95 | 24.95 | 24.65 | 24.95 | 7,972 | -0.05(-0.20%) |
Feb 08, 2005 | 25.00 | 25.05 | 24.75 | 25.00 | 19,104 | -0.10(-0.40%) |
Feb 07, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.00(+0.00%) |
Feb 04, 2005 | 25.10 | 25.15 | 25.00 | 25.10 | 34,645 | +0.35(+1.41%) |
Feb 03, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 10,490 | -0.10(-0.40%) |
Feb 02, 2005 | 24.85 | 25.00 | 24.70 | 24.85 | 7,254 | +0.65(+2.69%) |
Feb 01, 2005 | 24.20 | 24.20 | 23.75 | 24.20 | 8,999 | +0.20(+0.83%) |
Jan 31, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | +0.00(+0.00%) |
Jan 28, 2005 | 24.00 | 24.30 | 23.85 | 24.00 | 27,074 | -1.10(-4.38%) |
Jan 27, 2005 | 25.10 | 25.10 | 24.85 | 25.10 | 25,750 | +0.10(+0.40%) |
Jan 26, 2005 | 25.00 | 25.00 | 24.60 | 25.00 | 27,571 | +0.60(+2.46%) |
Jan 25, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | +0.00(+0.00%) |
Jan 24, 2005 | 24.40 | 24.40 | 24.15 | 24.40 | 32,974 | -0.25(-1.01%) |
Jan 21, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | +0.00(+0.00%) |
Jan 20, 2005 | 24.65 | 24.95 | 24.65 | 24.65 | 33,779 | -0.90(-3.52%) |
Jan 19, 2005 | 25.55 | 25.65 | 25.35 | 25.55 | 22,917 | +0.05(+0.20%) |
Jan 18, 2005 | 25.50 | 25.50 | 25.10 | 25.50 | 17,318 | +0.00(+0.00%) |
Jan 14, 2005 | 25.50 | 25.50 | 25.30 | 25.50 | 12,900 | -0.10(-0.39%) |
Jan 13, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 12, 2005 | 25.60 | 25.60 | 25.30 | 25.60 | 23,294 | +0.00(+0.00%) |
Jan 11, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.00(+0.00%) |
Jan 10, 2005 | 25.60 | 25.65 | 25.40 | 25.60 | 30,800 | +0.40(+1.59%) |
Jan 07, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | +0.00(+0.00%) |
Jan 06, 2005 | 25.20 | 25.25 | 25.05 | 25.20 | 15,003 | -0.10(-0.40%) |
Jan 05, 2005 | 25.30 | 25.36 | 25.00 | 25.30 | 10,007 | -0.35(-1.36%) |
Jan 04, 2005 | 25.65 | 25.80 | 25.35 | 25.65 | 9,993 | -0.40(-1.54%) |
Jan 03, 2005 | 26.05 | 26.10 | 25.80 | 26.05 | 7,965 | +0.30(+1.17%) |
Dec 31, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.00(+0.00%) |
Dec 30, 2004 | 25.75 | 25.75 | 25.55 | 25.75 | 11,262 | +0.25(+0.98%) |
Dec 29, 2004 | 25.50 | 25.50 | 25.35 | 25.50 | 10,546 | -0.10(-0.39%) |
Dec 28, 2004 | 25.60 | 25.60 | 25.25 | 25.60 | 11,605 | +0.70(+2.81%) |
Dec 27, 2004 | 24.90 | 24.90 | 24.60 | 24.90 | 11,629 | +0.10(+0.40%) |
Dec 23, 2004 | 24.80 | 24.80 | 24.60 | 24.80 | 33,243 | +0.05(+0.20%) |
Dec 22, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +0.00(+0.00%) |
Dec 21, 2004 | 24.75 | 24.75 | 24.45 | 24.75 | 36,683 | +1.10(+4.65%) |
Dec 20, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | +0.00(+0.00%) |
Dec 17, 2004 | 23.65 | 23.95 | 23.65 | 23.65 | 45,205 | -0.25(-1.05%) |
Dec 16, 2004 | 23.90 | 24.05 | 23.70 | 23.90 | 13,269 | -0.55(-2.25%) |
Dec 15, 2004 | 24.45 | 24.45 | 24.20 | 24.45 | 8,490 | +0.35(+1.45%) |
Dec 14, 2004 | 24.10 | 24.15 | 23.80 | 24.10 | 10,944 | -0.15(-0.62%) |
Dec 13, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | +0.00(+0.00%) |
Dec 10, 2004 | 24.25 | 24.25 | 24.00 | 24.25 | 12,766 | -0.90(-3.58%) |
Dec 09, 2004 | 25.15 | 25.30 | 25.00 | 25.15 | 21,064 | -0.20(-0.79%) |
Dec 08, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.00(+0.00%) |
Dec 07, 2004 | 25.35 | 25.40 | 25.15 | 25.35 | 45,316 | +0.10(+0.40%) |
Dec 06, 2004 | 25.25 | 25.40 | 25.15 | 25.25 | 15,402 | -0.45(-1.75%) |
Dec 03, 2004 | 25.70 | 25.70 | 25.60 | 25.70 | 8,321 | +0.25(+0.98%) |
Dec 02, 2004 | 25.45 | 25.45 | 25.00 | 25.45 | 43,915 | +0.00(+0.00%) |