Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.81 | 24.13 | 23.70 | 23.70 | 50,400 | -0.11(-0.46%) |
Feb 25, 2005 | 24.30 | 24.46 | 23.76 | 23.81 | 68,300 | -0.34(-1.41%) |
Feb 24, 2005 | 24.05 | 24.39 | 24.04 | 24.15 | 19,800 | +0.10(+0.42%) |
Feb 23, 2005 | 24.20 | 24.49 | 24.00 | 24.05 | 29,600 | -0.06(-0.25%) |
Feb 22, 2005 | 23.95 | 24.37 | 23.74 | 24.11 | 33,200 | +0.21(+0.88%) |
Feb 18, 2005 | 24.45 | 24.49 | 23.56 | 23.90 | 49,000 | -0.47(-1.93%) |
Feb 17, 2005 | 24.20 | 24.49 | 24.20 | 24.37 | 47,600 | +0.07(+0.29%) |
Feb 16, 2005 | 24.37 | 24.50 | 24.15 | 24.30 | 78,100 | +0.23(+0.96%) |
Feb 15, 2005 | 24.38 | 24.38 | 24.00 | 24.07 | 33,300 | -0.16(-0.66%) |
Feb 14, 2005 | 23.94 | 24.48 | 23.88 | 24.23 | 42,000 | +0.34(+1.42%) |
Feb 11, 2005 | 23.92 | 24.03 | 23.76 | 23.89 | 39,600 | +0.07(+0.29%) |
Feb 10, 2005 | 23.72 | 23.89 | 23.60 | 23.82 | 29,200 | +0.00(+0.00%) |
Feb 09, 2005 | 23.99 | 24.02 | 23.65 | 23.82 | 55,200 | -0.13(-0.54%) |
Feb 08, 2005 | 23.80 | 24.06 | 23.73 | 23.95 | 51,700 | +0.00(+0.00%) |
Feb 07, 2005 | 23.85 | 23.95 | 23.75 | 23.95 | 42,500 | +0.14(+0.59%) |
Feb 04, 2005 | 23.55 | 23.81 | 23.30 | 23.81 | 58,700 | +0.38(+1.62%) |
Feb 03, 2005 | 23.30 | 23.45 | 23.00 | 23.43 | 46,800 | +0.26(+1.12%) |
Feb 02, 2005 | 23.15 | 23.30 | 23.01 | 23.17 | 40,900 | +0.12(+0.52%) |
Feb 01, 2005 | 23.52 | 23.55 | 23.00 | 23.05 | 59,400 | -0.57(-2.41%) |
Jan 31, 2005 | 23.94 | 23.95 | 23.43 | 23.62 | 39,600 | -0.25(-1.05%) |
Jan 28, 2005 | 23.40 | 23.91 | 23.40 | 23.87 | 33,200 | +0.62(+2.67%) |
Jan 27, 2005 | 22.99 | 23.35 | 22.99 | 23.25 | 22,800 | +0.30(+1.31%) |
Jan 26, 2005 | 23.00 | 23.08 | 22.85 | 22.95 | 25,600 | -0.10(-0.43%) |
Jan 25, 2005 | 22.75 | 23.45 | 22.75 | 23.05 | 23,200 | -0.30(-1.28%) |
Jan 24, 2005 | 23.60 | 23.86 | 23.25 | 23.35 | 35,300 | -0.35(-1.48%) |
Jan 21, 2005 | 24.19 | 24.19 | 23.65 | 23.70 | 30,100 | -0.41(-1.70%) |
Jan 20, 2005 | 24.01 | 24.11 | 23.87 | 24.11 | 55,400 | +0.10(+0.42%) |
Jan 19, 2005 | 24.22 | 24.22 | 23.90 | 24.01 | 39,600 | -0.20(-0.83%) |
Jan 18, 2005 | 23.95 | 24.23 | 23.80 | 24.21 | 44,000 | +0.31(+1.30%) |
Jan 14, 2005 | 23.65 | 23.92 | 23.62 | 23.90 | 47,100 | +0.27(+1.14%) |
Jan 13, 2005 | 23.50 | 23.65 | 23.30 | 23.63 | 84,200 | +0.10(+0.42%) |
Jan 12, 2005 | 21.60 | 23.85 | 21.55 | 23.53 | 206,500 | +2.78(+13.40%) |
Jan 11, 2005 | 21.20 | 21.20 | 20.75 | 20.75 | 39,200 | -0.62(-2.90%) |
Jan 10, 2005 | 21.20 | 21.55 | 21.20 | 21.37 | 18,600 | +0.08(+0.38%) |
Jan 07, 2005 | 21.21 | 21.37 | 21.05 | 21.29 | 30,600 | +0.03(+0.14%) |
Jan 06, 2005 | 21.45 | 21.45 | 21.07 | 21.26 | 18,400 | -0.23(-1.07%) |
Jan 05, 2005 | 21.30 | 21.96 | 21.26 | 21.49 | 75,300 | +0.18(+0.84%) |
Jan 04, 2005 | 20.95 | 21.48 | 20.95 | 21.31 | 65,400 | +0.36(+1.72%) |
Jan 03, 2005 | 21.20 | 21.48 | 20.95 | 20.95 | 46,000 | -0.32(-1.50%) |
Dec 31, 2004 | 21.00 | 21.33 | 20.95 | 21.27 | 28,900 | +0.11(+0.52%) |
Dec 30, 2004 | 20.91 | 21.16 | 20.91 | 21.16 | 21,900 | +0.18(+0.86%) |
Dec 29, 2004 | 21.30 | 21.40 | 20.71 | 20.98 | 39,100 | -0.52(-2.42%) |
Dec 28, 2004 | 20.80 | 21.56 | 20.80 | 21.50 | 41,200 | +0.56(+2.67%) |
Dec 27, 2004 | 21.15 | 21.25 | 20.90 | 20.94 | 24,900 | -0.21(-0.99%) |
Dec 23, 2004 | 20.75 | 21.17 | 20.70 | 21.15 | 28,500 | +0.40(+1.93%) |
Dec 22, 2004 | 21.15 | 21.43 | 20.63 | 20.75 | 56,200 | -0.50(-2.35%) |
Dec 21, 2004 | 21.35 | 21.40 | 21.10 | 21.25 | 28,800 | -0.20(-0.93%) |
Dec 20, 2004 | 21.45 | 21.50 | 21.12 | 21.45 | 44,100 | -0.01(-0.05%) |
Dec 17, 2004 | 20.95 | 21.54 | 20.62 | 21.46 | 53,800 | +0.41(+1.95%) |
Dec 16, 2004 | 21.06 | 21.10 | 20.91 | 21.05 | 38,700 | +0.04(+0.19%) |
Dec 15, 2004 | 21.23 | 21.53 | 20.96 | 21.01 | 55,900 | -0.42(-1.96%) |
Dec 14, 2004 | 21.51 | 21.65 | 21.30 | 21.43 | 36,500 | -0.23(-1.06%) |
Dec 13, 2004 | 21.46 | 21.66 | 21.20 | 21.66 | 41,400 | +0.16(+0.74%) |
Dec 10, 2004 | 21.45 | 21.55 | 21.27 | 21.50 | 10,500 | -0.05(-0.23%) |
Dec 09, 2004 | 21.88 | 21.99 | 21.50 | 21.55 | 31,000 | -0.23(-1.06%) |
Dec 08, 2004 | 21.50 | 21.82 | 21.02 | 21.78 | 82,500 | +0.28(+1.30%) |
Dec 07, 2004 | 21.71 | 21.83 | 21.44 | 21.50 | 45,100 | -0.21(-0.97%) |
Dec 06, 2004 | 21.50 | 21.97 | 21.30 | 21.71 | 31,100 | +0.15(+0.70%) |
Dec 03, 2004 | 22.12 | 22.40 | 21.56 | 21.56 | 46,500 | -0.56(-2.53%) |
Dec 02, 2004 | 21.37 | 22.37 | 21.31 | 22.12 | 79,300 | +0.60(+2.79%) |