Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 19.08 | 19.18 | 18.65 | 18.74 | 95,800 | -0.16(-0.85%) |
Feb 25, 2005 | 18.66 | 19.17 | 18.66 | 18.90 | 156,700 | -0.01(-0.05%) |
Feb 24, 2005 | 18.80 | 19.14 | 18.69 | 18.91 | 112,600 | +0.01(+0.05%) |
Feb 23, 2005 | 19.45 | 19.54 | 18.78 | 18.90 | 252,400 | -0.51(-2.63%) |
Feb 22, 2005 | 19.90 | 19.99 | 19.41 | 19.41 | 140,600 | -0.58(-2.90%) |
Feb 18, 2005 | 20.05 | 20.21 | 19.77 | 19.99 | 107,800 | +0.04(+0.20%) |
Feb 17, 2005 | 20.10 | 20.10 | 19.92 | 19.95 | 133,400 | -0.05(-0.25%) |
Feb 16, 2005 | 20.29 | 20.33 | 19.95 | 20.00 | 94,000 | -0.17(-0.84%) |
Feb 15, 2005 | 19.95 | 20.29 | 19.95 | 20.17 | 225,200 | +0.17(+0.85%) |
Feb 14, 2005 | 20.25 | 20.34 | 19.97 | 20.00 | 197,200 | -0.32(-1.57%) |
Feb 11, 2005 | 19.80 | 20.44 | 19.79 | 20.32 | 360,200 | -0.18(-0.88%) |
Feb 10, 2005 | 20.80 | 21.08 | 20.43 | 20.50 | 252,300 | +0.01(+0.05%) |
Feb 09, 2005 | 21.00 | 21.00 | 20.47 | 20.49 | 169,900 | -0.36(-1.73%) |
Feb 08, 2005 | 22.60 | 22.60 | 20.40 | 20.85 | 457,300 | -2.01(-8.79%) |
Feb 07, 2005 | 22.70 | 23.18 | 22.70 | 22.86 | 168,300 | +0.17(+0.75%) |
Feb 04, 2005 | 22.80 | 22.91 | 22.62 | 22.69 | 81,300 | -0.01(-0.04%) |
Feb 03, 2005 | 22.65 | 22.89 | 22.53 | 22.70 | 59,400 | -0.20(-0.87%) |
Feb 02, 2005 | 22.90 | 23.00 | 22.69 | 22.90 | 80,500 | +0.00(+0.00%) |
Feb 01, 2005 | 22.81 | 22.90 | 22.77 | 22.90 | 107,700 | +0.10(+0.44%) |
Jan 31, 2005 | 22.70 | 23.00 | 22.58 | 22.80 | 86,700 | +0.10(+0.44%) |
Jan 28, 2005 | 22.77 | 22.97 | 22.44 | 22.70 | 75,800 | -0.07(-0.31%) |
Jan 27, 2005 | 23.20 | 23.23 | 22.59 | 22.77 | 134,400 | -0.40(-1.73%) |
Jan 26, 2005 | 23.37 | 23.37 | 22.63 | 23.17 | 89,300 | +0.05(+0.22%) |
Jan 25, 2005 | 23.64 | 23.85 | 23.06 | 23.12 | 112,900 | -0.40(-1.70%) |
Jan 24, 2005 | 23.38 | 23.84 | 23.37 | 23.52 | 78,000 | +0.15(+0.64%) |
Jan 21, 2005 | 23.72 | 23.86 | 23.37 | 23.37 | 53,900 | -0.44(-1.85%) |
Jan 20, 2005 | 23.95 | 24.10 | 23.40 | 23.81 | 103,400 | +0.00(+0.00%) |
Jan 19, 2005 | 23.90 | 24.24 | 23.75 | 23.81 | 136,800 | -0.03(-0.13%) |
Jan 18, 2005 | 23.34 | 23.95 | 23.25 | 23.84 | 126,800 | +0.50(+2.14%) |
Jan 14, 2005 | 23.06 | 23.34 | 23.01 | 23.34 | 69,800 | +0.29(+1.26%) |
Jan 13, 2005 | 23.07 | 23.33 | 23.05 | 23.05 | 95,300 | -0.01(-0.04%) |
Jan 12, 2005 | 23.00 | 23.15 | 22.99 | 23.06 | 143,300 | +0.01(+0.04%) |
Jan 11, 2005 | 23.25 | 23.25 | 22.85 | 23.05 | 113,500 | -0.30(-1.28%) |
Jan 10, 2005 | 23.00 | 23.49 | 22.90 | 23.35 | 119,500 | +0.31(+1.35%) |
Jan 07, 2005 | 23.67 | 23.67 | 23.04 | 23.04 | 137,000 | -0.53(-2.25%) |
Jan 06, 2005 | 23.30 | 23.75 | 23.30 | 23.57 | 118,500 | -0.13(-0.55%) |
Jan 05, 2005 | 23.70 | 23.95 | 23.50 | 23.70 | 151,500 | -0.15(-0.63%) |
Jan 04, 2005 | 24.15 | 24.46 | 23.75 | 23.85 | 133,900 | -0.30(-1.24%) |
Jan 03, 2005 | 25.27 | 25.30 | 24.00 | 24.15 | 172,900 | -0.92(-3.67%) |
Dec 31, 2004 | 24.72 | 25.17 | 24.35 | 25.07 | 60,200 | +0.36(+1.46%) |
Dec 30, 2004 | 24.96 | 25.07 | 24.71 | 24.71 | 48,900 | +0.00(+0.00%) |
Dec 29, 2004 | 24.84 | 24.92 | 24.64 | 24.71 | 59,100 | -0.25(-1.00%) |
Dec 28, 2004 | 24.28 | 25.00 | 24.28 | 24.96 | 53,100 | +0.69(+2.84%) |
Dec 27, 2004 | 24.91 | 24.92 | 24.27 | 24.27 | 43,700 | -0.64(-2.57%) |
Dec 23, 2004 | 24.63 | 25.00 | 24.63 | 24.91 | 41,100 | +0.38(+1.55%) |
Dec 22, 2004 | 24.65 | 24.74 | 24.37 | 24.53 | 43,200 | +0.04(+0.16%) |
Dec 21, 2004 | 24.31 | 24.57 | 24.01 | 24.49 | 95,000 | +0.28(+1.16%) |
Dec 20, 2004 | 25.00 | 25.00 | 24.20 | 24.21 | 80,800 | -0.77(-3.08%) |
Dec 17, 2004 | 24.60 | 25.00 | 24.50 | 24.98 | 118,700 | +0.26(+1.05%) |
Dec 16, 2004 | 24.66 | 25.00 | 24.55 | 24.72 | 36,500 | -0.04(-0.16%) |
Dec 15, 2004 | 24.98 | 25.14 | 24.56 | 24.76 | 83,500 | -0.42(-1.67%) |
Dec 14, 2004 | 24.45 | 25.21 | 24.45 | 25.18 | 189,800 | +0.85(+3.49%) |
Dec 13, 2004 | 24.99 | 24.99 | 24.06 | 24.33 | 225,900 | -0.66(-2.64%) |
Dec 10, 2004 | 25.23 | 25.40 | 24.88 | 24.99 | 56,300 | -0.13(-0.52%) |
Dec 09, 2004 | 24.46 | 25.15 | 24.27 | 25.12 | 83,700 | +0.54(+2.20%) |
Dec 08, 2004 | 24.87 | 24.87 | 24.20 | 24.58 | 105,400 | -0.28(-1.13%) |
Dec 07, 2004 | 25.75 | 25.85 | 24.86 | 24.86 | 70,800 | -0.88(-3.42%) |
Dec 06, 2004 | 25.75 | 25.75 | 25.25 | 25.74 | 56,500 | -0.05(-0.19%) |
Dec 03, 2004 | 26.05 | 26.21 | 25.50 | 25.79 | 69,300 | -0.13(-0.50%) |
Dec 02, 2004 | 26.13 | 26.30 | 25.85 | 25.92 | 63,300 | +0.02(+0.08%) |