Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.92 | 26.07 | 25.63 | 25.85 | 719,370 | -0.13(-0.49%) |
Feb 25, 2005 | 25.55 | 26.06 | 25.55 | 25.97 | 903,571 | +0.43(+1.68%) |
Feb 24, 2005 | 25.64 | 25.73 | 25.14 | 25.55 | 1,109,068 | +0.04(+0.15%) |
Feb 23, 2005 | 25.25 | 25.61 | 25.25 | 25.51 | 940,971 | +0.26(+1.01%) |
Feb 22, 2005 | 25.84 | 25.89 | 25.12 | 25.25 | 836,226 | -0.40(-1.55%) |
Feb 18, 2005 | 25.40 | 25.70 | 25.36 | 25.65 | 1,350,766 | +0.33(+1.31%) |
Feb 17, 2005 | 25.03 | 25.73 | 24.98 | 25.32 | 1,692,150 | +0.16(+0.63%) |
Feb 16, 2005 | 25.36 | 25.36 | 24.76 | 25.16 | 1,801,820 | -0.22(-0.86%) |
Feb 15, 2005 | 24.64 | 25.56 | 24.61 | 25.38 | 3,525,381 | -0.34(-1.31%) |
Feb 14, 2005 | 25.51 | 25.95 | 25.51 | 25.72 | 1,693,881 | +0.21(+0.82%) |
Feb 11, 2005 | 24.85 | 25.57 | 24.85 | 25.51 | 1,109,068 | +0.64(+2.57%) |
Feb 10, 2005 | 25.03 | 25.16 | 24.79 | 24.87 | 1,683,766 | -0.29(-1.13%) |
Feb 09, 2005 | 25.36 | 25.38 | 25.03 | 25.16 | 1,670,190 | -0.24(-0.95%) |
Feb 08, 2005 | 25.43 | 25.46 | 25.13 | 25.40 | 1,453,647 | +0.04(+0.15%) |
Feb 07, 2005 | 25.40 | 25.46 | 25.07 | 25.36 | 1,542,820 | +0.13(+0.51%) |
Feb 04, 2005 | 24.98 | 25.23 | 24.84 | 25.23 | 1,228,719 | +0.34(+1.36%) |
Feb 03, 2005 | 24.94 | 24.96 | 24.69 | 24.89 | 1,694,812 | -0.01(-0.03%) |
Feb 02, 2005 | 24.94 | 24.94 | 24.79 | 24.90 | 1,428,359 | +0.11(+0.45%) |
Feb 01, 2005 | 24.63 | 24.98 | 24.57 | 24.79 | 2,859,780 | +0.35(+1.41%) |
Jan 31, 2005 | 24.08 | 24.57 | 24.07 | 24.44 | 4,180,733 | +0.68(+2.88%) |
Jan 28, 2005 | 23.75 | 23.92 | 23.64 | 23.76 | 2,509,345 | +0.01(+0.03%) |
Jan 27, 2005 | 23.63 | 23.89 | 23.63 | 23.75 | 2,646,165 | -0.07(-0.28%) |
Jan 26, 2005 | 23.52 | 23.83 | 23.48 | 23.82 | 2,413,118 | +0.30(+1.28%) |
Jan 25, 2005 | 23.34 | 23.67 | 23.24 | 23.52 | 3,134,352 | +0.25(+1.07%) |
Jan 24, 2005 | 23.55 | 23.62 | 23.23 | 23.27 | 2,289,208 | -0.29(-1.21%) |
Jan 21, 2005 | 23.25 | 23.75 | 23.25 | 23.55 | 16,946,798 | +0.56(+2.45%) |
Jan 20, 2005 | 22.92 | 23.28 | 22.55 | 22.99 | 3,521,255 | +0.07(+0.30%) |
Jan 19, 2005 | 23.26 | 23.26 | 22.85 | 22.92 | 1,191,852 | -0.34(-1.45%) |
Jan 18, 2005 | 23.02 | 23.37 | 22.82 | 23.26 | 720,169 | +0.26(+1.14%) |
Jan 14, 2005 | 22.70 | 23.10 | 22.54 | 23.00 | 811,604 | +0.44(+1.93%) |
Jan 13, 2005 | 22.53 | 22.79 | 22.33 | 22.56 | 811,338 | +0.04(+0.17%) |
Jan 12, 2005 | 22.62 | 22.65 | 22.45 | 22.53 | 805,348 | -0.20(-0.89%) |
Jan 11, 2005 | 22.69 | 22.77 | 22.39 | 22.73 | 850,068 | +0.04(+0.17%) |
Jan 10, 2005 | 22.69 | 22.72 | 22.56 | 22.69 | 487,122 | -0.14(-0.59%) |
Jan 07, 2005 | 22.98 | 23.14 | 22.73 | 22.83 | 267,118 | -0.17(-0.72%) |
Jan 06, 2005 | 22.43 | 23.25 | 22.39 | 22.99 | 1,914,816 | +0.56(+2.51%) |
Jan 05, 2005 | 22.58 | 22.59 | 22.32 | 22.43 | 711,917 | -0.19(-0.83%) |
Jan 04, 2005 | 22.54 | 22.64 | 22.39 | 22.62 | 1,907,895 | -0.45(-1.95%) |
Jan 03, 2005 | 22.99 | 23.25 | 22.95 | 23.07 | 973,179 | +0.11(+0.49%) |
Dec 31, 2004 | 22.77 | 23.03 | 22.71 | 22.95 | 329,007 | +0.23(+0.99%) |
Dec 30, 2004 | 22.80 | 22.80 | 22.53 | 22.73 | 125,640 | -0.02(-0.10%) |
Dec 29, 2004 | 22.69 | 22.81 | 22.65 | 22.75 | 148,665 | -0.01(-0.07%) |
Dec 28, 2004 | 22.69 | 22.93 | 22.67 | 22.77 | 287,082 | +0.08(+0.33%) |
Dec 27, 2004 | 22.83 | 22.83 | 22.50 | 22.69 | 183,669 | -0.23(-0.98%) |
Dec 23, 2004 | 22.77 | 22.92 | 22.74 | 22.92 | 515,737 | +0.23(+0.99%) |
Dec 22, 2004 | 22.84 | 22.92 | 22.56 | 22.69 | 943,100 | -0.22(-0.95%) |
Dec 21, 2004 | 23.07 | 23.10 | 22.76 | 22.91 | 803,884 | -0.27(-1.17%) |
Dec 20, 2004 | 23.04 | 23.18 | 22.89 | 23.18 | 860,848 | +0.20(+0.85%) |
Dec 17, 2004 | 22.93 | 23.07 | 22.83 | 22.98 | 795,766 | +0.07(+0.29%) |
Dec 16, 2004 | 23.20 | 23.28 | 22.90 | 22.92 | 1,186,794 | -0.14(-0.59%) |
Dec 15, 2004 | 23.20 | 23.26 | 22.79 | 23.05 | 779,528 | -0.24(-1.03%) |
Dec 14, 2004 | 23.18 | 23.33 | 22.67 | 23.29 | 610,366 | +0.08(+0.32%) |
Dec 13, 2004 | 22.92 | 23.51 | 22.92 | 23.22 | 787,780 | +0.45(+1.98%) |
Dec 10, 2004 | 22.39 | 22.84 | 22.35 | 22.77 | 420,309 | +0.35(+1.54%) |
Dec 09, 2004 | 22.54 | 22.62 | 22.29 | 22.42 | 393,956 | -0.16(-0.70%) |
Dec 08, 2004 | 22.35 | 22.61 | 22.24 | 22.58 | 502,960 | +0.18(+0.80%) |
Dec 07, 2004 | 22.35 | 22.45 | 22.17 | 22.40 | 910,093 | +0.08(+0.37%) |
Dec 06, 2004 | 22.58 | 22.58 | 22.29 | 22.32 | 631,395 | -0.20(-0.90%) |
Dec 03, 2004 | 22.50 | 22.65 | 22.09 | 22.52 | 346,442 | +0.08(+0.33%) |
Dec 02, 2004 | 22.22 | 22.53 | 21.88 | 22.44 | 701,269 | +0.28(+1.25%) |