Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.77 | 24.86 | 24.51 | 24.86 | 10,623 | -0.04(-0.18%) |
Feb 25, 2005 | 25.03 | 25.03 | 24.59 | 24.91 | 13,418 | -0.08(-0.32%) |
Feb 24, 2005 | 25.02 | 25.02 | 24.90 | 24.99 | 5,591 | +0.05(+0.22%) |
Feb 23, 2005 | 24.64 | 25.04 | 24.64 | 24.93 | 17,891 | +0.25(+1.01%) |
Feb 22, 2005 | 24.86 | 25.43 | 24.55 | 24.68 | 57,587 | -0.18(-0.71%) |
Feb 18, 2005 | 24.25 | 24.86 | 24.13 | 24.86 | 21,805 | +0.43(+1.75%) |
Feb 17, 2005 | 24.24 | 24.43 | 24.15 | 24.43 | 41,373 | +0.29(+1.19%) |
Feb 16, 2005 | 24.14 | 24.43 | 23.88 | 24.14 | 39,137 | +0.18(+0.74%) |
Feb 15, 2005 | 23.52 | 23.97 | 23.43 | 23.97 | 57,587 | +0.45(+1.90%) |
Feb 14, 2005 | 23.79 | 23.96 | 22.78 | 23.52 | 60,383 | -0.45(-1.87%) |
Feb 11, 2005 | 23.79 | 23.97 | 23.71 | 23.97 | 17,332 | +0.18(+0.75%) |
Feb 10, 2005 | 23.30 | 23.79 | 23.30 | 23.79 | 48,642 | +0.45(+1.95%) |
Feb 09, 2005 | 23.03 | 23.34 | 22.94 | 23.33 | 15,654 | +0.44(+1.92%) |
Feb 08, 2005 | 23.79 | 23.79 | 22.71 | 22.89 | 57,028 | -0.89(-3.76%) |
Feb 07, 2005 | 25.22 | 25.40 | 23.61 | 23.79 | 122,444 | -1.43(-5.67%) |
Feb 04, 2005 | 24.68 | 25.84 | 24.15 | 25.22 | 115,175 | +0.54(+2.17%) |
Feb 03, 2005 | 23.16 | 24.68 | 23.16 | 24.68 | 61,501 | +1.48(+6.36%) |
Feb 02, 2005 | 22.54 | 23.21 | 22.54 | 23.21 | 50,878 | +0.85(+3.80%) |
Feb 01, 2005 | 22.36 | 22.62 | 22.36 | 22.36 | 21,246 | +0.09(+0.40%) |
Jan 31, 2005 | 22.58 | 22.62 | 21.95 | 22.27 | 37,460 | -0.22(-0.99%) |
Jan 28, 2005 | 22.18 | 22.49 | 22.17 | 22.49 | 15,095 | +0.35(+1.59%) |
Jan 27, 2005 | 21.82 | 22.36 | 21.82 | 22.14 | 17,332 | +0.41(+1.87%) |
Jan 26, 2005 | 21.78 | 22.13 | 21.73 | 21.73 | 21,246 | -0.04(-0.21%) |
Jan 25, 2005 | 22.62 | 22.62 | 21.78 | 21.78 | 26,837 | -0.83(-3.66%) |
Jan 24, 2005 | 22.22 | 22.62 | 22.22 | 22.61 | 35,782 | +0.38(+1.72%) |
Jan 21, 2005 | 21.42 | 22.27 | 21.36 | 22.22 | 45,846 | +0.85(+3.98%) |
Jan 20, 2005 | 21.57 | 21.82 | 20.79 | 21.37 | 44,169 | -0.20(-0.91%) |
Jan 19, 2005 | 21.03 | 21.57 | 20.91 | 21.57 | 31,309 | +0.20(+0.92%) |
Jan 18, 2005 | 21.15 | 21.73 | 21.02 | 21.37 | 117,412 | +0.54(+2.58%) |
Jan 14, 2005 | 20.12 | 20.93 | 20.12 | 20.84 | 79,393 | +0.82(+4.11%) |
Jan 13, 2005 | 18.96 | 20.40 | 18.96 | 20.01 | 145,367 | +0.21(+1.04%) |
Jan 12, 2005 | 20.82 | 21.15 | 19.67 | 19.81 | 167,172 | -1.73(-8.02%) |
Jan 11, 2005 | 22.54 | 22.54 | 21.19 | 21.53 | 91,134 | -1.00(-4.44%) |
Jan 10, 2005 | 22.86 | 22.89 | 22.52 | 22.54 | 27,955 | -0.37(-1.60%) |
Jan 07, 2005 | 23.07 | 23.07 | 22.71 | 22.90 | 89,457 | -0.20(-0.85%) |
Jan 06, 2005 | 22.91 | 23.10 | 22.91 | 23.10 | 57,587 | +0.03(+0.12%) |
Jan 05, 2005 | 22.89 | 23.25 | 22.71 | 23.07 | 28,514 | +0.36(+1.57%) |
Jan 04, 2005 | 23.43 | 23.56 | 22.67 | 22.71 | 51,437 | -0.67(-2.87%) |
Jan 03, 2005 | 23.80 | 23.80 | 22.45 | 23.39 | 189,537 | -0.77(-3.18%) |
Dec 31, 2004 | 24.19 | 24.77 | 23.97 | 24.15 | 105,671 | +0.23(+0.97%) |
Dec 30, 2004 | 22.54 | 23.97 | 22.54 | 23.92 | 103,434 | +1.37(+6.09%) |
Dec 29, 2004 | 22.09 | 22.63 | 21.35 | 22.55 | 119,648 | +0.46(+2.08%) |
Dec 28, 2004 | 22.96 | 23.11 | 21.70 | 22.09 | 185,064 | -0.84(-3.67%) |
Dec 27, 2004 | 21.60 | 22.96 | 21.54 | 22.93 | 155,431 | +1.65(+7.73%) |
Dec 23, 2004 | 20.34 | 21.36 | 20.34 | 21.28 | 64,297 | +1.03(+5.08%) |
Dec 22, 2004 | 20.39 | 20.61 | 20.21 | 20.26 | 53,674 | -0.13(-0.66%) |
Dec 21, 2004 | 19.67 | 20.39 | 19.67 | 20.39 | 61,501 | +0.72(+3.64%) |
Dec 20, 2004 | 19.27 | 19.76 | 19.27 | 19.67 | 65,974 | +0.63(+3.29%) |
Dec 17, 2004 | 18.49 | 19.50 | 18.49 | 19.05 | 93,929 | +0.55(+3.00%) |
Dec 16, 2004 | 17.89 | 18.60 | 17.89 | 18.49 | 91,134 | +0.53(+2.93%) |
Dec 15, 2004 | 17.89 | 18.03 | 17.80 | 17.97 | 58,147 | +0.10(+0.56%) |
Dec 14, 2004 | 17.66 | 17.87 | 17.66 | 17.87 | 28,514 | +0.25(+1.42%) |
Dec 13, 2004 | 17.30 | 17.62 | 17.30 | 17.62 | 27,396 | +0.32(+1.86%) |
Dec 10, 2004 | 17.17 | 17.30 | 17.09 | 17.30 | 32,987 | +0.26(+1.52%) |
Dec 09, 2004 | 17.15 | 17.17 | 16.99 | 17.04 | 36,341 | -0.09(-0.52%) |
Dec 08, 2004 | 17.04 | 17.21 | 16.91 | 17.13 | 89,457 | +0.09(+0.52%) |
Dec 07, 2004 | 16.72 | 17.08 | 16.59 | 17.04 | 54,233 | +0.31(+1.87%) |
Dec 06, 2004 | 16.99 | 16.99 | 16.72 | 16.72 | 27,955 | -0.27(-1.58%) |
Dec 03, 2004 | 17.04 | 17.04 | 16.73 | 16.99 | 131,390 | -0.09(-0.52%) |
Dec 02, 2004 | 17.64 | 18.21 | 16.83 | 17.08 | 229,233 | -0.52(-2.93%) |