Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 21.97 | 23.55 | 21.62 | 22.85 | 47,273 | +0.68(+3.07%) |
Feb 25, 2005 | 22.32 | 22.53 | 21.96 | 22.17 | 10,505 | -0.15(-0.67%) |
Feb 24, 2005 | 22.42 | 22.42 | 21.21 | 22.32 | 45,843 | -0.36(-1.59%) |
Feb 23, 2005 | 22.28 | 23.24 | 22.06 | 22.68 | 39,011 | +0.29(+1.30%) |
Feb 22, 2005 | 22.75 | 23.01 | 22.12 | 22.39 | 40,212 | -0.54(-2.35%) |
Feb 18, 2005 | 24.38 | 24.38 | 22.85 | 22.93 | 26,385 | -1.06(-4.42%) |
Feb 17, 2005 | 24.97 | 24.97 | 23.99 | 23.99 | 21,935 | -0.55(-2.24%) |
Feb 16, 2005 | 24.34 | 24.73 | 23.94 | 24.54 | 22,402 | +0.00(+0.00%) |
Feb 15, 2005 | 24.69 | 24.86 | 23.89 | 24.54 | 43,919 | -0.15(-0.61%) |
Feb 14, 2005 | 24.82 | 24.96 | 24.19 | 24.69 | 39,395 | -0.29(-1.16%) |
Feb 11, 2005 | 23.84 | 25.00 | 22.78 | 24.98 | 35,747 | +0.86(+3.57%) |
Feb 10, 2005 | 24.21 | 24.38 | 23.84 | 24.12 | 10,981 | -0.19(-0.78%) |
Feb 09, 2005 | 25.13 | 25.13 | 24.20 | 24.31 | 13,918 | -0.81(-3.22%) |
Feb 08, 2005 | 25.14 | 25.33 | 24.93 | 25.12 | 41,498 | -0.01(-0.04%) |
Feb 07, 2005 | 25.50 | 25.63 | 24.95 | 25.13 | 42,562 | -0.02(-0.08%) |
Feb 04, 2005 | 24.51 | 25.31 | 24.51 | 25.15 | 40,274 | +0.92(+3.80%) |
Feb 03, 2005 | 24.32 | 25.09 | 24.15 | 24.23 | 25,754 | -0.15(-0.62%) |
Feb 02, 2005 | 24.16 | 24.66 | 23.97 | 24.38 | 26,744 | +0.08(+0.33%) |
Feb 01, 2005 | 24.75 | 25.17 | 24.15 | 24.30 | 38,633 | -0.16(-0.65%) |
Jan 31, 2005 | 24.49 | 24.99 | 24.15 | 24.46 | 33,472 | +0.28(+1.16%) |
Jan 28, 2005 | 23.60 | 24.57 | 23.51 | 24.18 | 42,689 | +0.33(+1.38%) |
Jan 27, 2005 | 24.20 | 24.21 | 23.18 | 23.85 | 49,182 | -0.17(-0.71%) |
Jan 26, 2005 | 23.91 | 24.02 | 23.20 | 24.02 | 39,002 | +0.47(+2.00%) |
Jan 25, 2005 | 23.30 | 23.83 | 22.57 | 23.55 | 75,762 | +0.08(+0.34%) |
Jan 24, 2005 | 23.78 | 24.16 | 23.09 | 23.47 | 20,349 | -0.09(-0.38%) |
Jan 21, 2005 | 24.15 | 24.15 | 23.40 | 23.56 | 6,099 | -0.31(-1.30%) |
Jan 20, 2005 | 23.80 | 24.13 | 23.31 | 23.87 | 34,934 | -0.36(-1.49%) |
Jan 19, 2005 | 22.89 | 24.24 | 22.59 | 24.23 | 31,694 | +0.88(+3.77%) |
Jan 18, 2005 | 21.93 | 23.75 | 21.72 | 23.35 | 22,500 | +0.32(+1.39%) |
Jan 14, 2005 | 22.99 | 23.20 | 22.66 | 23.03 | 13,711 | +0.30(+1.32%) |
Jan 13, 2005 | 22.93 | 23.76 | 22.51 | 22.73 | 31,011 | -0.39(-1.69%) |
Jan 12, 2005 | 23.10 | 23.72 | 22.25 | 23.12 | 23,745 | -0.18(-0.77%) |
Jan 11, 2005 | 24.10 | 24.17 | 23.30 | 23.30 | 34,448 | -1.13(-4.63%) |
Jan 10, 2005 | 24.40 | 25.10 | 24.40 | 24.43 | 16,744 | -0.30(-1.21%) |
Jan 07, 2005 | 25.00 | 25.05 | 24.40 | 24.73 | 15,469 | -0.15(-0.60%) |
Jan 06, 2005 | 25.51 | 25.73 | 24.62 | 24.88 | 19,060 | -0.24(-0.96%) |
Jan 05, 2005 | 25.21 | 25.69 | 24.75 | 25.12 | 16,791 | +0.00(+0.00%) |
Jan 04, 2005 | 26.38 | 26.38 | 24.97 | 25.12 | 21,837 | -0.60(-2.33%) |
Jan 03, 2005 | 25.74 | 26.46 | 25.46 | 25.72 | 51,363 | +0.27(+1.06%) |
Dec 31, 2004 | 25.69 | 25.86 | 24.95 | 25.45 | 31,100 | -0.24(-0.93%) |
Dec 30, 2004 | 26.24 | 26.36 | 25.61 | 25.69 | 26,900 | -0.42(-1.61%) |
Dec 29, 2004 | 25.87 | 26.92 | 25.64 | 26.11 | 43,500 | +0.68(+2.67%) |
Dec 28, 2004 | 25.11 | 25.69 | 25.11 | 25.43 | 54,400 | +0.36(+1.44%) |
Dec 27, 2004 | 24.79 | 25.37 | 24.78 | 25.07 | 12,600 | +0.08(+0.32%) |
Dec 23, 2004 | 25.18 | 25.30 | 24.78 | 24.99 | 18,700 | -0.01(-0.04%) |
Dec 22, 2004 | 25.00 | 25.10 | 24.71 | 25.00 | 130,800 | +0.20(+0.81%) |
Dec 21, 2004 | 25.01 | 25.02 | 24.69 | 24.80 | 13,700 | -0.06(-0.24%) |
Dec 20, 2004 | 25.45 | 25.45 | 24.34 | 24.86 | 47,900 | +0.04(+0.16%) |
Dec 17, 2004 | 25.35 | 25.35 | 24.82 | 24.82 | 55,500 | -0.28(-1.12%) |
Dec 16, 2004 | 25.50 | 25.50 | 24.83 | 25.10 | 39,800 | -0.17(-0.67%) |
Dec 15, 2004 | 25.12 | 25.50 | 25.05 | 25.27 | 34,000 | +0.05(+0.20%) |
Dec 14, 2004 | 25.25 | 25.36 | 24.95 | 25.22 | 13,200 | -0.14(-0.55%) |
Dec 13, 2004 | 25.33 | 25.49 | 24.95 | 25.36 | 10,300 | +0.15(+0.60%) |
Dec 10, 2004 | 24.79 | 25.43 | 24.59 | 25.21 | 14,100 | -0.08(-0.32%) |
Dec 09, 2004 | 25.02 | 25.50 | 24.21 | 25.29 | 50,200 | +0.12(+0.48%) |
Dec 08, 2004 | 25.42 | 26.18 | 25.04 | 25.17 | 49,700 | -0.25(-0.98%) |
Dec 07, 2004 | 25.88 | 25.88 | 25.30 | 25.42 | 46,200 | -0.01(-0.04%) |
Dec 06, 2004 | 25.40 | 25.65 | 25.40 | 25.43 | 18,800 | +0.41(+1.64%) |
Dec 03, 2004 | 24.95 | 25.48 | 24.95 | 25.02 | 26,400 | -0.28(-1.11%) |
Dec 02, 2004 | 25.26 | 25.35 | 24.80 | 25.30 | 29,700 | +0.03(+0.12%) |