Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.70 | 25.95 | 25.70 | 25.78 | 798,407 | -0.03(-0.10%) |
Feb 25, 2005 | 25.75 | 25.90 | 25.53 | 25.80 | 499,770 | +0.10(+0.40%) |
Feb 24, 2005 | 25.45 | 25.78 | 25.38 | 25.70 | 449,192 | +0.24(+0.93%) |
Feb 23, 2005 | 25.83 | 25.85 | 25.46 | 25.46 | 365,013 | -0.20(-0.76%) |
Feb 22, 2005 | 25.77 | 25.95 | 25.62 | 25.66 | 622,031 | -0.29(-1.11%) |
Feb 18, 2005 | 26.06 | 26.25 | 25.95 | 25.95 | 512,267 | -0.09(-0.36%) |
Feb 17, 2005 | 26.24 | 26.46 | 26.01 | 26.04 | 590,080 | -0.29(-1.10%) |
Feb 16, 2005 | 26.51 | 26.57 | 26.12 | 26.33 | 450,842 | -0.24(-0.89%) |
Feb 15, 2005 | 26.29 | 26.68 | 26.22 | 26.57 | 477,959 | +0.31(+1.20%) |
Feb 14, 2005 | 26.34 | 26.41 | 26.18 | 26.25 | 445,537 | -0.17(-0.64%) |
Feb 11, 2005 | 26.14 | 26.47 | 26.14 | 26.42 | 497,412 | +0.21(+0.81%) |
Feb 10, 2005 | 26.17 | 26.29 | 26.04 | 26.21 | 378,689 | +0.05(+0.19%) |
Feb 09, 2005 | 26.05 | 26.32 | 25.84 | 26.16 | 1,084,782 | +0.32(+1.25%) |
Feb 08, 2005 | 26.02 | 26.23 | 25.68 | 25.84 | 1,055,779 | -0.23(-0.88%) |
Feb 07, 2005 | 26.30 | 26.47 | 26.05 | 26.06 | 883,529 | -0.24(-0.90%) |
Feb 04, 2005 | 25.71 | 26.32 | 25.45 | 26.30 | 1,500,255 | +0.60(+2.34%) |
Feb 03, 2005 | 24.53 | 25.92 | 24.26 | 25.70 | 1,921,506 | +1.02(+4.12%) |
Feb 02, 2005 | 24.30 | 24.75 | 24.30 | 24.68 | 952,971 | +0.25(+1.01%) |
Feb 01, 2005 | 23.94 | 24.55 | 23.94 | 24.44 | 774,120 | +0.43(+1.80%) |
Jan 31, 2005 | 23.70 | 24.00 | 23.70 | 24.00 | 522,760 | +0.31(+1.32%) |
Jan 28, 2005 | 23.71 | 23.75 | 23.33 | 23.69 | 502,600 | +0.12(+0.50%) |
Jan 27, 2005 | 23.76 | 23.85 | 23.52 | 23.57 | 544,807 | -0.10(-0.43%) |
Jan 26, 2005 | 23.83 | 24.00 | 23.55 | 23.67 | 592,556 | -0.16(-0.68%) |
Jan 25, 2005 | 24.07 | 24.55 | 23.79 | 23.83 | 715,288 | -0.24(-0.99%) |
Jan 24, 2005 | 23.77 | 24.22 | 23.75 | 24.07 | 775,888 | +0.32(+1.36%) |
Jan 21, 2005 | 23.80 | 23.95 | 23.69 | 23.75 | 546,458 | -0.10(-0.43%) |
Jan 20, 2005 | 23.63 | 24.05 | 23.43 | 23.85 | 648,558 | +0.25(+1.04%) |
Jan 19, 2005 | 23.71 | 23.75 | 23.56 | 23.61 | 503,071 | -0.19(-0.78%) |
Jan 18, 2005 | 23.35 | 23.88 | 23.28 | 23.79 | 1,267,995 | +0.44(+1.89%) |
Jan 14, 2005 | 23.14 | 23.38 | 23.14 | 23.35 | 471,946 | +0.25(+1.10%) |
Jan 13, 2005 | 23.12 | 23.21 | 22.98 | 23.10 | 511,796 | -0.10(-0.44%) |
Jan 12, 2005 | 23.23 | 23.32 | 22.88 | 23.20 | 515,687 | +0.03(+0.15%) |
Jan 11, 2005 | 23.13 | 23.16 | 22.89 | 23.16 | 489,395 | -0.05(-0.22%) |
Jan 10, 2005 | 23.31 | 23.45 | 23.15 | 23.21 | 595,622 | -0.09(-0.40%) |
Jan 07, 2005 | 23.41 | 23.42 | 23.19 | 23.31 | 566,854 | -0.10(-0.43%) |
Jan 06, 2005 | 23.79 | 23.79 | 23.38 | 23.41 | 406,984 | -0.20(-0.83%) |
Jan 05, 2005 | 23.55 | 23.89 | 23.42 | 23.61 | 503,071 | +0.14(+0.61%) |
Jan 04, 2005 | 24.88 | 24.99 | 23.41 | 23.46 | 813,969 | -0.85(-3.49%) |
Jan 03, 2005 | 23.79 | 24.93 | 23.66 | 24.31 | 1,860,788 | +0.48(+1.99%) |
Dec 31, 2004 | 23.72 | 23.83 | 23.66 | 23.83 | 352,751 | +0.04(+0.18%) |
Dec 30, 2004 | 23.63 | 23.90 | 23.63 | 23.79 | 296,396 | +0.04(+0.18%) |
Dec 29, 2004 | 23.41 | 23.83 | 23.39 | 23.75 | 546,340 | +0.21(+0.90%) |
Dec 28, 2004 | 23.45 | 23.55 | 23.27 | 23.54 | 472,536 | +0.13(+0.54%) |
Dec 27, 2004 | 23.66 | 23.69 | 23.32 | 23.41 | 281,069 | -0.17(-0.72%) |
Dec 23, 2004 | 23.83 | 23.83 | 23.45 | 23.58 | 423,136 | -0.20(-0.86%) |
Dec 22, 2004 | 23.73 | 23.88 | 23.49 | 23.78 | 369,493 | +0.13(+0.54%) |
Dec 21, 2004 | 23.83 | 23.83 | 23.55 | 23.66 | 362,772 | -0.11(-0.46%) |
Dec 20, 2004 | 23.75 | 23.87 | 23.59 | 23.77 | 467,584 | -0.03(-0.11%) |
Dec 17, 2004 | 23.77 | 23.89 | 23.58 | 23.79 | 887,066 | +0.03(+0.14%) |
Dec 16, 2004 | 23.94 | 24.02 | 23.69 | 23.76 | 468,409 | -0.18(-0.74%) |
Dec 15, 2004 | 24.07 | 24.09 | 23.89 | 23.94 | 598,687 | -0.14(-0.56%) |
Dec 14, 2004 | 23.85 | 24.11 | 23.68 | 24.07 | 630,402 | +0.09(+0.39%) |
Dec 13, 2004 | 23.73 | 24.00 | 23.55 | 23.98 | 493,168 | +0.46(+1.95%) |
Dec 10, 2004 | 23.90 | 23.90 | 23.24 | 23.52 | 448,013 | +0.04(+0.18%) |
Dec 09, 2004 | 23.61 | 23.61 | 23.15 | 23.48 | 303,116 | -0.27(-1.14%) |
Dec 08, 2004 | 23.66 | 23.77 | 23.58 | 23.75 | 321,272 | +0.16(+0.68%) |
Dec 07, 2004 | 23.79 | 23.94 | 23.55 | 23.59 | 726,135 | -0.20(-0.86%) |
Dec 06, 2004 | 23.54 | 24.00 | 23.54 | 23.79 | 672,373 | +0.08(+0.36%) |
Dec 03, 2004 | 23.33 | 23.76 | 23.12 | 23.71 | 463,340 | +0.21(+0.90%) |
Dec 02, 2004 | 23.44 | 23.73 | 23.28 | 23.49 | 438,817 | +0.01(+0.04%) |