Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.13 | 26.16 | 25.84 | 25.95 | 141,241 | -0.27(-1.03%) |
Feb 25, 2005 | 25.90 | 26.24 | 25.90 | 26.22 | 73,104 | +0.41(+1.60%) |
Feb 24, 2005 | 25.67 | 25.84 | 25.56 | 25.80 | 74,811 | +0.09(+0.35%) |
Feb 23, 2005 | 25.78 | 25.83 | 25.55 | 25.71 | 75,897 | +0.31(+1.22%) |
Feb 22, 2005 | 25.54 | 25.64 | 25.26 | 25.40 | 105,698 | -0.45(-1.74%) |
Feb 18, 2005 | 25.90 | 26.03 | 25.82 | 25.86 | 58,979 | -0.52(-1.95%) |
Feb 17, 2005 | 26.34 | 26.64 | 26.34 | 26.37 | 55,410 | +0.02(+0.07%) |
Feb 16, 2005 | 26.58 | 26.61 | 26.24 | 26.35 | 77,605 | +0.06(+0.25%) |
Feb 15, 2005 | 26.25 | 26.40 | 26.22 | 26.29 | 73,724 | +0.13(+0.49%) |
Feb 14, 2005 | 26.00 | 26.16 | 25.95 | 26.16 | 218,691 | +0.71(+2.78%) |
Feb 11, 2005 | 25.19 | 25.51 | 25.19 | 25.45 | 61,463 | +0.40(+1.59%) |
Feb 10, 2005 | 24.93 | 25.22 | 24.93 | 25.05 | 70,465 | +0.19(+0.75%) |
Feb 09, 2005 | 25.03 | 25.09 | 24.80 | 24.86 | 120,443 | -0.50(-1.96%) |
Feb 08, 2005 | 25.34 | 25.42 | 25.18 | 25.36 | 68,137 | -0.11(-0.43%) |
Feb 07, 2005 | 25.51 | 25.53 | 25.36 | 25.47 | 83,347 | -0.04(-0.15%) |
Feb 04, 2005 | 25.35 | 25.66 | 25.32 | 25.51 | 88,159 | +0.54(+2.17%) |
Feb 03, 2005 | 24.77 | 25.00 | 24.68 | 24.97 | 118,425 | -0.11(-0.44%) |
Feb 02, 2005 | 25.06 | 25.11 | 24.94 | 25.08 | 95,299 | -0.30(-1.19%) |
Feb 01, 2005 | 25.38 | 25.49 | 25.17 | 25.38 | 98,713 | -0.14(-0.56%) |
Jan 31, 2005 | 25.43 | 25.54 | 25.33 | 25.52 | 87,228 | +0.32(+1.25%) |
Jan 28, 2005 | 25.17 | 25.23 | 24.95 | 25.20 | 115,476 | +0.04(+0.15%) |
Jan 27, 2005 | 25.16 | 25.29 | 25.06 | 25.17 | 53,702 | -0.09(-0.36%) |
Jan 26, 2005 | 25.08 | 25.31 | 25.08 | 25.26 | 67,050 | +0.32(+1.27%) |
Jan 25, 2005 | 24.81 | 25.11 | 24.81 | 24.94 | 70,620 | +0.09(+0.36%) |
Jan 24, 2005 | 24.87 | 25.06 | 24.81 | 24.85 | 62,549 | -0.37(-1.46%) |
Jan 21, 2005 | 25.03 | 25.22 | 24.99 | 25.22 | 59,600 | +0.28(+1.14%) |
Jan 20, 2005 | 24.93 | 25.03 | 24.80 | 24.93 | 75,587 | -0.07(-0.28%) |
Jan 19, 2005 | 25.61 | 25.61 | 24.93 | 25.00 | 180,664 | -0.77(-2.97%) |
Jan 18, 2005 | 25.39 | 25.81 | 25.35 | 25.77 | 115,321 | +0.04(+0.15%) |
Jan 14, 2005 | 25.93 | 25.93 | 25.66 | 25.73 | 98,092 | +0.30(+1.16%) |
Jan 13, 2005 | 25.64 | 25.87 | 25.43 | 25.44 | 177,405 | +0.05(+0.20%) |
Jan 12, 2005 | 25.31 | 25.53 | 25.31 | 25.38 | 181,751 | +0.42(+1.68%) |
Jan 11, 2005 | 24.99 | 25.16 | 24.85 | 24.97 | 94,523 | +0.06(+0.26%) |
Jan 10, 2005 | 25.01 | 25.24 | 24.90 | 24.90 | 184,544 | -0.25(-1.00%) |
Jan 07, 2005 | 25.38 | 25.42 | 25.03 | 25.15 | 69,223 | -0.06(-0.23%) |
Jan 06, 2005 | 25.48 | 25.48 | 25.19 | 25.21 | 61,618 | -0.10(-0.38%) |
Jan 05, 2005 | 25.41 | 25.67 | 25.30 | 25.31 | 99,024 | +0.17(+0.69%) |
Jan 04, 2005 | 25.64 | 25.69 | 25.13 | 25.13 | 113,613 | +0.01(+0.03%) |
Jan 03, 2005 | 25.38 | 25.45 | 25.13 | 25.13 | 52,771 | -0.34(-1.34%) |
Dec 31, 2004 | 25.33 | 25.53 | 25.32 | 25.47 | 59,290 | -0.03(-0.10%) |
Dec 30, 2004 | 25.20 | 25.54 | 25.20 | 25.49 | 75,432 | +0.50(+1.98%) |
Dec 29, 2004 | 25.09 | 25.29 | 24.97 | 25.00 | 74,656 | -0.64(-2.51%) |
Dec 28, 2004 | 25.35 | 25.77 | 25.35 | 25.64 | 95,764 | +0.03(+0.13%) |
Dec 27, 2004 | 25.58 | 25.80 | 25.48 | 25.61 | 63,015 | +0.13(+0.51%) |
Dec 23, 2004 | 25.61 | 25.67 | 25.45 | 25.48 | 61,618 | +0.16(+0.64%) |
Dec 22, 2004 | 25.30 | 25.38 | 25.14 | 25.32 | 104,301 | -0.26(-1.03%) |
Dec 21, 2004 | 25.61 | 25.61 | 25.40 | 25.58 | 67,671 | -0.15(-0.60%) |
Dec 20, 2004 | 25.77 | 25.95 | 25.70 | 25.74 | 65,498 | +0.23(+0.88%) |
Dec 17, 2004 | 25.51 | 25.57 | 25.36 | 25.51 | 230,021 | +0.01(+0.03%) |
Dec 16, 2004 | 25.64 | 25.71 | 25.26 | 25.51 | 117,183 | -0.31(-1.20%) |
Dec 15, 2004 | 25.84 | 25.96 | 25.74 | 25.82 | 57,893 | +0.18(+0.70%) |
Dec 14, 2004 | 25.26 | 25.64 | 25.26 | 25.64 | 109,888 | +0.24(+0.94%) |
Dec 13, 2004 | 25.13 | 25.47 | 25.11 | 25.40 | 156,607 | +0.62(+2.52%) |
Dec 10, 2004 | 24.60 | 24.79 | 24.55 | 24.77 | 100,110 | -0.02(-0.08%) |
Dec 09, 2004 | 24.78 | 25.00 | 24.49 | 24.79 | 127,272 | -0.57(-2.26%) |
Dec 08, 2004 | 25.51 | 25.73 | 25.36 | 25.37 | 77,449 | -0.30(-1.16%) |
Dec 07, 2004 | 25.87 | 26.20 | 25.66 | 25.66 | 111,285 | +0.14(+0.53%) |
Dec 06, 2004 | 25.50 | 25.62 | 25.32 | 25.53 | 138,602 | +0.01(+0.05%) |
Dec 03, 2004 | 25.27 | 25.58 | 25.26 | 25.51 | 123,236 | +0.87(+3.53%) |
Dec 02, 2004 | 24.84 | 24.87 | 24.58 | 24.64 | 80,554 | +0.02(+0.08%) |