Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.79 | 24.79 | 24.38 | 24.61 | 1,721,367 | -0.14(-0.58%) |
Feb 25, 2005 | 24.37 | 24.77 | 24.37 | 24.75 | 1,065,236 | +0.46(+1.90%) |
Feb 24, 2005 | 24.36 | 24.47 | 24.22 | 24.29 | 1,499,877 | -0.12(-0.47%) |
Feb 23, 2005 | 24.71 | 24.75 | 24.33 | 24.41 | 778,602 | -0.09(-0.38%) |
Feb 22, 2005 | 24.97 | 25.01 | 24.47 | 24.50 | 1,980,901 | -0.66(-2.63%) |
Feb 18, 2005 | 25.20 | 25.25 | 24.98 | 25.16 | 845,309 | -0.22(-0.85%) |
Feb 17, 2005 | 25.34 | 25.45 | 25.34 | 25.38 | 310,607 | +0.09(+0.35%) |
Feb 16, 2005 | 25.23 | 25.39 | 25.07 | 25.29 | 322,593 | +0.08(+0.33%) |
Feb 15, 2005 | 25.16 | 25.26 | 25.13 | 25.21 | 360,637 | +0.09(+0.37%) |
Feb 14, 2005 | 25.17 | 25.20 | 25.04 | 25.11 | 1,164,776 | +0.02(+0.06%) |
Feb 11, 2005 | 25.01 | 25.14 | 24.86 | 25.10 | 616,523 | +0.06(+0.23%) |
Feb 10, 2005 | 24.97 | 25.06 | 24.81 | 25.04 | 707,204 | +0.13(+0.51%) |
Feb 09, 2005 | 24.65 | 24.94 | 24.65 | 24.91 | 454,966 | +0.28(+1.13%) |
Feb 08, 2005 | 24.67 | 24.67 | 24.56 | 24.64 | 628,510 | +0.06(+0.23%) |
Feb 07, 2005 | 24.64 | 24.79 | 24.58 | 24.58 | 527,927 | -0.12(-0.47%) |
Feb 04, 2005 | 24.61 | 24.73 | 24.55 | 24.69 | 1,001,134 | +0.35(+1.43%) |
Feb 03, 2005 | 24.27 | 24.46 | 24.27 | 24.34 | 375,230 | +0.11(+0.45%) |
Feb 02, 2005 | 23.98 | 24.26 | 23.90 | 24.23 | 887,523 | +0.26(+1.08%) |
Feb 01, 2005 | 23.86 | 23.98 | 23.73 | 23.98 | 1,553,556 | +0.18(+0.77%) |
Jan 31, 2005 | 24.02 | 24.05 | 23.45 | 23.79 | 1,490,497 | -0.12(-0.48%) |
Jan 28, 2005 | 23.86 | 23.93 | 23.69 | 23.91 | 364,285 | +0.19(+0.79%) |
Jan 27, 2005 | 24.07 | 24.07 | 23.66 | 23.72 | 826,027 | -0.36(-1.50%) |
Jan 26, 2005 | 24.10 | 24.23 | 23.90 | 24.08 | 1,659,350 | -0.06(-0.24%) |
Jan 25, 2005 | 24.71 | 24.81 | 24.08 | 24.14 | 464,347 | -0.50(-2.05%) |
Jan 24, 2005 | 24.97 | 24.97 | 24.64 | 24.64 | 319,987 | -0.22(-0.89%) |
Jan 21, 2005 | 24.85 | 25.04 | 24.76 | 24.86 | 203,249 | +0.04(+0.15%) |
Jan 20, 2005 | 24.82 | 25.03 | 24.75 | 24.83 | 345,003 | -0.14(-0.55%) |
Jan 19, 2005 | 25.01 | 25.26 | 24.87 | 24.96 | 869,804 | +0.05(+0.20%) |
Jan 18, 2005 | 24.52 | 24.92 | 24.52 | 24.91 | 466,431 | +0.28(+1.15%) |
Jan 14, 2005 | 24.58 | 24.67 | 24.46 | 24.63 | 358,032 | +0.26(+1.05%) |
Jan 13, 2005 | 24.50 | 24.78 | 24.30 | 24.37 | 953,709 | +0.14(+0.57%) |
Jan 12, 2005 | 24.39 | 24.39 | 23.84 | 24.24 | 972,471 | -0.20(-0.82%) |
Jan 11, 2005 | 24.70 | 24.70 | 24.32 | 24.44 | 556,591 | -0.22(-0.90%) |
Jan 10, 2005 | 24.90 | 24.90 | 24.63 | 24.66 | 302,268 | -0.12(-0.50%) |
Jan 07, 2005 | 25.04 | 25.08 | 24.70 | 24.78 | 659,779 | -0.01(-0.04%) |
Jan 06, 2005 | 24.62 | 24.93 | 24.58 | 24.79 | 653,525 | +0.20(+0.82%) |
Jan 05, 2005 | 25.64 | 25.64 | 24.36 | 24.59 | 2,802,759 | -1.05(-4.08%) |
Jan 04, 2005 | 26.01 | 26.11 | 25.51 | 25.64 | 521,152 | -0.22(-0.85%) |
Jan 03, 2005 | 26.31 | 26.34 | 25.67 | 25.86 | 993,317 | -0.32(-1.21%) |
Dec 31, 2004 | 26.21 | 26.40 | 26.16 | 26.17 | 362,722 | -0.09(-0.36%) |
Dec 30, 2004 | 26.16 | 26.34 | 26.11 | 26.27 | 239,209 | +0.13(+0.51%) |
Dec 29, 2004 | 26.03 | 26.16 | 25.99 | 26.13 | 269,436 | +0.16(+0.61%) |
Dec 28, 2004 | 25.97 | 26.02 | 25.90 | 25.98 | 615,481 | +0.08(+0.32%) |
Dec 27, 2004 | 26.05 | 26.06 | 25.75 | 25.89 | 1,369,068 | -0.43(-1.63%) |
Dec 23, 2004 | 26.61 | 26.61 | 26.29 | 26.32 | 957,357 | -0.25(-0.95%) |
Dec 22, 2004 | 26.49 | 26.57 | 26.46 | 26.57 | 438,289 | +0.19(+0.71%) |
Dec 21, 2004 | 26.22 | 26.40 | 26.14 | 26.39 | 1,071,490 | +0.27(+1.03%) |
Dec 20, 2004 | 26.23 | 26.24 | 25.97 | 26.12 | 294,972 | -0.05(-0.18%) |
Dec 17, 2004 | 25.98 | 26.22 | 25.69 | 26.16 | 890,129 | +0.24(+0.93%) |
Dec 16, 2004 | 26.15 | 26.25 | 25.92 | 25.92 | 576,916 | -0.20(-0.77%) |
Dec 15, 2004 | 26.11 | 26.25 | 25.90 | 26.12 | 352,820 | +0.06(+0.23%) |
Dec 14, 2004 | 26.12 | 26.13 | 25.97 | 26.07 | 362,722 | -0.12(-0.45%) |
Dec 13, 2004 | 26.28 | 26.29 | 26.12 | 26.18 | 476,333 | -0.05(-0.18%) |
Dec 10, 2004 | 25.94 | 26.26 | 25.88 | 26.23 | 640,496 | +0.23(+0.90%) |
Dec 09, 2004 | 25.69 | 26.00 | 25.61 | 26.00 | 254,843 | +0.30(+1.16%) |
Dec 08, 2004 | 25.86 | 25.86 | 25.60 | 25.70 | 401,808 | +0.04(+0.16%) |
Dec 07, 2004 | 26.10 | 26.10 | 25.64 | 25.65 | 566,493 | -0.42(-1.61%) |
Dec 06, 2004 | 25.97 | 26.18 | 25.88 | 26.07 | 323,114 | +0.12(+0.47%) |
Dec 03, 2004 | 25.66 | 25.96 | 25.64 | 25.95 | 926,609 | +0.47(+1.84%) |
Dec 02, 2004 | 25.69 | 25.69 | 25.29 | 25.48 | 931,821 | -0.25(-0.97%) |