Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.30 | 25.30 | 24.98 | 25.06 | 683,400 | -0.29(-1.15%) |
Feb 25, 2005 | 24.74 | 25.36 | 24.74 | 25.35 | 394,718 | +0.59(+2.37%) |
Feb 24, 2005 | 24.27 | 24.80 | 24.27 | 24.77 | 382,388 | +0.43(+1.75%) |
Feb 23, 2005 | 24.33 | 24.60 | 24.27 | 24.34 | 626,518 | +0.02(+0.08%) |
Feb 22, 2005 | 24.66 | 24.72 | 24.29 | 24.32 | 641,314 | -0.49(-1.99%) |
Feb 18, 2005 | 25.00 | 25.02 | 24.75 | 24.81 | 468,532 | -0.29(-1.15%) |
Feb 17, 2005 | 25.10 | 25.39 | 25.05 | 25.10 | 827,248 | +0.04(+0.16%) |
Feb 16, 2005 | 24.29 | 25.26 | 24.29 | 25.06 | 1,854,732 | +0.79(+3.26%) |
Feb 15, 2005 | 24.19 | 24.53 | 23.95 | 24.27 | 210,100 | +0.10(+0.42%) |
Feb 14, 2005 | 24.17 | 24.33 | 24.10 | 24.17 | 467,875 | -0.03(-0.13%) |
Feb 11, 2005 | 24.23 | 24.29 | 24.16 | 24.20 | 991,974 | +0.00(+0.00%) |
Feb 10, 2005 | 24.23 | 24.33 | 24.09 | 24.20 | 366,442 | +0.03(+0.13%) |
Feb 09, 2005 | 24.51 | 24.58 | 24.11 | 24.17 | 262,542 | -0.41(-1.65%) |
Feb 08, 2005 | 24.03 | 24.71 | 23.90 | 24.57 | 723,349 | +0.45(+1.85%) |
Feb 07, 2005 | 24.59 | 24.83 | 24.07 | 24.13 | 464,751 | -0.53(-2.14%) |
Feb 04, 2005 | 23.93 | 24.83 | 23.93 | 24.66 | 534,127 | +0.65(+2.72%) |
Feb 03, 2005 | 23.77 | 24.10 | 23.74 | 24.00 | 187,413 | +0.23(+0.97%) |
Feb 02, 2005 | 23.68 | 23.84 | 23.68 | 23.77 | 473,793 | -0.03(-0.14%) |
Feb 01, 2005 | 23.80 | 23.86 | 23.76 | 23.80 | 603,503 | +0.04(+0.17%) |
Jan 31, 2005 | 23.75 | 23.90 | 23.71 | 23.76 | 438,283 | +0.03(+0.14%) |
Jan 28, 2005 | 23.48 | 23.80 | 23.46 | 23.73 | 269,447 | +0.26(+1.12%) |
Jan 27, 2005 | 23.48 | 23.52 | 23.36 | 23.47 | 370,387 | -0.04(-0.19%) |
Jan 26, 2005 | 23.40 | 23.52 | 23.40 | 23.51 | 533,141 | +0.15(+0.62%) |
Jan 25, 2005 | 23.38 | 23.52 | 23.32 | 23.37 | 413,295 | -0.02(-0.07%) |
Jan 24, 2005 | 23.57 | 23.68 | 23.35 | 23.38 | 697,867 | -0.20(-0.84%) |
Jan 21, 2005 | 23.80 | 23.86 | 23.47 | 23.58 | 453,079 | -0.22(-0.94%) |
Jan 20, 2005 | 24.01 | 24.10 | 23.79 | 23.80 | 628,162 | -0.27(-1.11%) |
Jan 19, 2005 | 24.35 | 24.36 | 24.03 | 24.07 | 409,514 | -0.11(-0.47%) |
Jan 18, 2005 | 24.07 | 24.42 | 23.99 | 24.19 | 844,510 | +0.12(+0.49%) |
Jan 14, 2005 | 23.68 | 24.12 | 23.60 | 24.07 | 1,090,613 | +0.39(+1.63%) |
Jan 13, 2005 | 23.69 | 23.70 | 23.56 | 23.68 | 519,824 | -0.00(-0.02%) |
Jan 12, 2005 | 23.72 | 23.72 | 23.23 | 23.69 | 507,823 | -0.01(-0.05%) |
Jan 11, 2005 | 23.58 | 23.88 | 23.48 | 23.70 | 667,289 | +0.26(+1.09%) |
Jan 10, 2005 | 23.41 | 23.62 | 23.27 | 23.44 | 1,227,556 | +0.09(+0.36%) |
Jan 07, 2005 | 23.11 | 23.55 | 23.11 | 23.36 | 1,526,924 | +0.54(+2.36%) |
Jan 06, 2005 | 22.61 | 22.88 | 22.61 | 22.82 | 739,953 | +0.21(+0.93%) |
Jan 05, 2005 | 22.71 | 22.76 | 22.57 | 22.61 | 762,475 | -0.12(-0.52%) |
Jan 04, 2005 | 22.96 | 23.11 | 22.63 | 22.73 | 667,125 | -0.28(-1.22%) |
Jan 03, 2005 | 23.40 | 23.77 | 22.94 | 23.01 | 716,937 | -0.47(-2.02%) |
Dec 31, 2004 | 23.40 | 23.62 | 23.40 | 23.48 | 670,741 | +0.06(+0.24%) |
Dec 30, 2004 | 23.46 | 23.56 | 23.28 | 23.42 | 294,107 | +0.00(+0.02%) |
Dec 29, 2004 | 23.38 | 23.48 | 23.35 | 23.42 | 368,414 | +0.04(+0.17%) |
Dec 28, 2004 | 23.18 | 23.42 | 23.18 | 23.38 | 427,762 | +0.20(+0.88%) |
Dec 27, 2004 | 23.30 | 23.35 | 23.12 | 23.18 | 184,618 | -0.09(-0.37%) |
Dec 23, 2004 | 22.96 | 23.40 | 22.96 | 23.26 | 384,525 | -0.11(-0.47%) |
Dec 22, 2004 | 23.44 | 23.54 | 23.33 | 23.37 | 299,532 | -0.02(-0.10%) |
Dec 21, 2004 | 23.15 | 23.55 | 23.15 | 23.39 | 395,211 | +0.28(+1.21%) |
Dec 20, 2004 | 23.24 | 23.43 | 23.08 | 23.11 | 629,642 | -0.47(-1.98%) |
Dec 17, 2004 | 23.56 | 23.66 | 23.47 | 23.58 | 407,541 | -0.04(-0.19%) |
Dec 16, 2004 | 23.60 | 23.72 | 23.50 | 23.63 | 714,964 | +0.00(+0.02%) |
Dec 15, 2004 | 22.08 | 23.72 | 22.00 | 23.62 | 2,698,585 | +1.59(+7.21%) |
Dec 14, 2004 | 22.32 | 22.36 | 21.86 | 22.03 | 1,598,601 | -0.29(-1.31%) |
Dec 13, 2004 | 22.51 | 22.51 | 22.25 | 22.32 | 1,236,762 | -0.52(-2.26%) |
Dec 10, 2004 | 22.89 | 23.22 | 22.02 | 22.84 | 2,060,229 | -0.05(-0.23%) |
Dec 09, 2004 | 23.03 | 23.03 | 22.75 | 22.89 | 1,259,449 | -0.15(-0.65%) |
Dec 08, 2004 | 23.08 | 23.15 | 22.75 | 23.04 | 1,340,333 | -0.03(-0.14%) |
Dec 07, 2004 | 23.54 | 23.72 | 22.98 | 23.07 | 491,219 | -0.47(-1.98%) |
Dec 06, 2004 | 23.73 | 23.73 | 23.51 | 23.54 | 423,323 | -0.19(-0.79%) |
Dec 03, 2004 | 23.97 | 24.19 | 23.73 | 23.73 | 490,562 | -0.26(-1.10%) |
Dec 02, 2004 | 23.56 | 24.14 | 23.56 | 23.99 | 410,171 | +0.43(+1.82%) |