Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.03 | 25.30 | 24.85 | 24.90 | 1,693,700 | +0.00(+0.00%) |
Feb 25, 2005 | 24.67 | 25.16 | 24.56 | 24.90 | 1,440,400 | +0.12(+0.48%) |
Feb 24, 2005 | 24.95 | 25.15 | 24.70 | 24.78 | 2,102,900 | -0.11(-0.44%) |
Feb 23, 2005 | 24.60 | 25.00 | 24.45 | 24.89 | 2,432,000 | -0.11(-0.44%) |
Feb 22, 2005 | 24.59 | 25.03 | 24.54 | 25.00 | 3,401,800 | +0.97(+4.04%) |
Feb 18, 2005 | 23.90 | 24.07 | 23.56 | 24.03 | 1,522,400 | +0.05(+0.21%) |
Feb 17, 2005 | 23.22 | 24.05 | 23.22 | 23.98 | 2,625,900 | +0.71(+3.05%) |
Feb 16, 2005 | 22.91 | 23.45 | 22.83 | 23.27 | 1,797,300 | +0.18(+0.78%) |
Feb 15, 2005 | 23.06 | 23.29 | 22.92 | 23.09 | 1,749,100 | -0.09(-0.39%) |
Feb 14, 2005 | 23.19 | 23.25 | 22.82 | 23.18 | 2,402,300 | +0.24(+1.05%) |
Feb 11, 2005 | 22.68 | 23.03 | 22.57 | 22.94 | 1,901,800 | +0.28(+1.24%) |
Feb 10, 2005 | 22.01 | 22.66 | 21.98 | 22.66 | 2,164,200 | +0.86(+3.94%) |
Feb 09, 2005 | 21.37 | 21.89 | 21.35 | 21.80 | 1,427,500 | +0.27(+1.25%) |
Feb 08, 2005 | 21.48 | 21.70 | 21.27 | 21.53 | 2,005,100 | +0.03(+0.14%) |
Feb 07, 2005 | 21.90 | 22.00 | 21.35 | 21.50 | 2,361,000 | -0.40(-1.83%) |
Feb 04, 2005 | 21.80 | 21.93 | 21.59 | 21.90 | 1,259,000 | -0.02(-0.09%) |
Feb 03, 2005 | 21.65 | 21.98 | 21.56 | 21.92 | 1,278,300 | -0.14(-0.63%) |
Feb 02, 2005 | 21.74 | 22.12 | 21.67 | 22.06 | 1,225,200 | +0.32(+1.47%) |
Feb 01, 2005 | 21.81 | 21.99 | 21.61 | 21.74 | 1,644,800 | -0.12(-0.55%) |
Jan 31, 2005 | 21.97 | 22.06 | 21.75 | 21.86 | 1,339,200 | -0.32(-1.44%) |
Jan 28, 2005 | 22.30 | 22.31 | 21.99 | 22.18 | 889,800 | -0.01(-0.05%) |
Jan 27, 2005 | 22.10 | 22.24 | 21.91 | 22.19 | 783,300 | -0.05(-0.22%) |
Jan 26, 2005 | 22.39 | 22.47 | 22.21 | 22.24 | 1,271,800 | +0.09(+0.41%) |
Jan 25, 2005 | 22.44 | 22.64 | 22.07 | 22.15 | 1,641,100 | -0.68(-2.98%) |
Jan 24, 2005 | 22.73 | 22.90 | 22.62 | 22.83 | 1,420,000 | +0.22(+0.97%) |
Jan 21, 2005 | 22.16 | 22.75 | 22.16 | 22.61 | 2,743,200 | +0.48(+2.17%) |
Jan 20, 2005 | 22.12 | 22.23 | 22.00 | 22.13 | 1,063,100 | -0.14(-0.63%) |
Jan 19, 2005 | 22.49 | 22.53 | 22.19 | 22.27 | 1,093,500 | -0.07(-0.31%) |
Jan 18, 2005 | 22.00 | 22.53 | 21.96 | 22.34 | 2,023,700 | +0.19(+0.86%) |
Jan 14, 2005 | 21.90 | 22.19 | 21.83 | 22.15 | 1,622,800 | -0.04(-0.18%) |
Jan 13, 2005 | 22.20 | 22.52 | 22.07 | 22.19 | 1,672,400 | -0.25(-1.11%) |
Jan 12, 2005 | 23.02 | 23.06 | 22.32 | 22.44 | 1,813,700 | -0.15(-0.66%) |
Jan 11, 2005 | 22.51 | 22.75 | 22.37 | 22.59 | 1,583,500 | +0.24(+1.07%) |
Jan 10, 2005 | 21.96 | 22.44 | 21.96 | 22.35 | 2,027,500 | +0.37(+1.68%) |
Jan 07, 2005 | 22.15 | 22.40 | 21.75 | 21.98 | 2,381,600 | +0.07(+0.32%) |
Jan 06, 2005 | 22.45 | 22.63 | 21.72 | 21.91 | 2,955,000 | -0.68(-3.01%) |
Jan 05, 2005 | 22.89 | 23.22 | 22.56 | 22.59 | 1,739,600 | -0.30(-1.31%) |
Jan 04, 2005 | 23.50 | 23.51 | 22.87 | 22.89 | 2,675,400 | -0.67(-2.84%) |
Jan 03, 2005 | 23.97 | 23.97 | 23.50 | 23.56 | 2,034,100 | -0.66(-2.73%) |
Dec 31, 2004 | 24.06 | 24.44 | 24.06 | 24.22 | 890,700 | +0.16(+0.67%) |
Dec 30, 2004 | 23.81 | 24.23 | 23.72 | 24.06 | 1,296,600 | +0.25(+1.05%) |
Dec 29, 2004 | 23.90 | 23.94 | 23.70 | 23.81 | 1,068,300 | -0.20(-0.83%) |
Dec 28, 2004 | 24.08 | 24.08 | 23.78 | 24.01 | 1,170,500 | -0.07(-0.29%) |
Dec 27, 2004 | 23.99 | 24.32 | 23.91 | 24.08 | 994,700 | +0.28(+1.18%) |
Dec 23, 2004 | 23.80 | 24.09 | 23.77 | 23.80 | 893,000 | +0.08(+0.34%) |
Dec 22, 2004 | 24.00 | 24.00 | 23.60 | 23.72 | 1,449,000 | -0.21(-0.88%) |
Dec 21, 2004 | 23.80 | 24.08 | 23.78 | 23.93 | 1,795,600 | +0.37(+1.57%) |
Dec 20, 2004 | 23.40 | 23.67 | 23.37 | 23.56 | 1,549,400 | +0.29(+1.25%) |
Dec 17, 2004 | 23.25 | 23.54 | 23.22 | 23.27 | 1,878,000 | +0.02(+0.09%) |
Dec 16, 2004 | 23.22 | 23.52 | 23.10 | 23.25 | 2,548,900 | -0.20(-0.85%) |
Dec 15, 2004 | 23.30 | 23.69 | 23.25 | 23.45 | 2,113,400 | +0.42(+1.82%) |
Dec 14, 2004 | 23.18 | 23.21 | 22.81 | 23.03 | 2,318,500 | -0.42(-1.79%) |
Dec 13, 2004 | 23.33 | 23.45 | 23.04 | 23.45 | 1,805,300 | +0.25(+1.08%) |
Dec 10, 2004 | 23.12 | 23.63 | 23.12 | 23.20 | 1,656,400 | -0.31(-1.32%) |
Dec 09, 2004 | 23.09 | 23.55 | 22.81 | 23.51 | 3,198,500 | +0.42(+1.82%) |
Dec 08, 2004 | 22.60 | 23.14 | 22.38 | 23.09 | 3,796,100 | -0.49(-2.08%) |
Dec 07, 2004 | 23.66 | 24.13 | 23.51 | 23.58 | 2,378,700 | -0.18(-0.76%) |
Dec 06, 2004 | 24.06 | 24.07 | 23.61 | 23.76 | 2,235,300 | -0.42(-1.74%) |
Dec 03, 2004 | 24.06 | 24.50 | 23.83 | 24.18 | 2,397,600 | +0.14(+0.58%) |
Dec 02, 2004 | 24.85 | 24.97 | 23.88 | 24.04 | 2,992,700 | -0.86(-3.45%) |