Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.94 | 25.18 | 24.64 | 24.89 | 372,996 | -0.12(-0.49%) |
Feb 25, 2005 | 25.32 | 25.37 | 24.90 | 25.01 | 438,983 | -0.27(-1.07%) |
Feb 24, 2005 | 24.84 | 25.34 | 24.78 | 25.29 | 453,942 | +0.32(+1.29%) |
Feb 23, 2005 | 24.77 | 25.04 | 24.76 | 24.96 | 222,986 | +0.19(+0.78%) |
Feb 22, 2005 | 24.98 | 25.11 | 24.71 | 24.77 | 345,175 | -0.21(-0.83%) |
Feb 18, 2005 | 25.03 | 25.06 | 24.84 | 24.98 | 267,444 | +0.11(+0.46%) |
Feb 17, 2005 | 25.04 | 25.14 | 24.81 | 24.86 | 276,811 | -0.17(-0.69%) |
Feb 16, 2005 | 24.68 | 25.04 | 24.56 | 25.04 | 241,720 | +0.26(+1.04%) |
Feb 15, 2005 | 24.96 | 25.07 | 24.68 | 24.78 | 258,636 | -0.25(-1.00%) |
Feb 14, 2005 | 24.86 | 25.04 | 24.76 | 25.03 | 150,987 | +0.09(+0.34%) |
Feb 11, 2005 | 24.54 | 25.06 | 24.39 | 24.94 | 121,209 | +0.40(+1.63%) |
Feb 10, 2005 | 24.50 | 24.63 | 24.32 | 24.54 | 357,757 | +0.04(+0.15%) |
Feb 09, 2005 | 24.96 | 25.06 | 24.47 | 24.51 | 140,362 | -0.53(-2.11%) |
Feb 08, 2005 | 25.13 | 25.14 | 24.95 | 25.04 | 156,859 | -0.16(-0.65%) |
Feb 07, 2005 | 25.18 | 25.37 | 25.14 | 25.20 | 245,495 | +0.02(+0.08%) |
Feb 04, 2005 | 24.79 | 25.21 | 24.79 | 25.18 | 229,138 | +0.28(+1.12%) |
Feb 03, 2005 | 24.73 | 24.90 | 24.46 | 24.90 | 236,268 | +0.22(+0.90%) |
Feb 02, 2005 | 24.97 | 24.97 | 24.48 | 24.68 | 312,880 | -0.36(-1.43%) |
Feb 01, 2005 | 25.04 | 25.19 | 24.78 | 25.04 | 326,301 | +0.00(+0.00%) |
Jan 31, 2005 | 24.62 | 25.08 | 24.62 | 25.04 | 246,334 | +0.62(+2.52%) |
Jan 28, 2005 | 24.89 | 24.89 | 24.30 | 24.42 | 352,724 | -0.33(-1.33%) |
Jan 27, 2005 | 25.05 | 25.05 | 24.67 | 24.75 | 426,820 | -0.29(-1.17%) |
Jan 26, 2005 | 25.11 | 25.17 | 24.94 | 25.04 | 227,460 | +0.01(+0.03%) |
Jan 25, 2005 | 24.91 | 25.26 | 24.87 | 25.04 | 302,814 | +0.09(+0.34%) |
Jan 24, 2005 | 25.34 | 25.59 | 24.92 | 24.95 | 187,476 | -0.39(-1.52%) |
Jan 21, 2005 | 25.29 | 25.44 | 25.22 | 25.34 | 137,706 | +0.16(+0.62%) |
Jan 20, 2005 | 25.46 | 25.65 | 25.04 | 25.18 | 260,873 | -0.33(-1.29%) |
Jan 19, 2005 | 25.75 | 25.79 | 25.46 | 25.51 | 130,436 | -0.33(-1.27%) |
Jan 18, 2005 | 25.29 | 25.91 | 25.29 | 25.84 | 440,800 | +0.55(+2.18%) |
Jan 14, 2005 | 25.24 | 25.50 | 25.24 | 25.29 | 170,420 | +0.05(+0.20%) |
Jan 13, 2005 | 25.34 | 25.55 | 25.19 | 25.24 | 200,897 | -0.01(-0.06%) |
Jan 12, 2005 | 25.39 | 25.43 | 25.04 | 25.25 | 366,005 | -0.14(-0.54%) |
Jan 11, 2005 | 25.86 | 25.86 | 25.32 | 25.39 | 353,423 | -0.47(-1.83%) |
Jan 10, 2005 | 25.81 | 26.17 | 25.81 | 25.86 | 204,113 | -0.04(-0.17%) |
Jan 07, 2005 | 26.21 | 26.22 | 25.86 | 25.90 | 86,119 | -0.24(-0.93%) |
Jan 06, 2005 | 25.84 | 26.38 | 25.84 | 26.14 | 151,267 | +0.31(+1.19%) |
Jan 05, 2005 | 26.39 | 26.59 | 25.79 | 25.84 | 336,367 | -0.63(-2.38%) |
Jan 04, 2005 | 27.37 | 27.68 | 26.42 | 26.47 | 213,899 | -0.91(-3.32%) |
Jan 03, 2005 | 27.74 | 28.04 | 27.23 | 27.37 | 218,652 | -0.29(-1.06%) |
Dec 31, 2004 | 28.03 | 28.05 | 27.66 | 27.67 | 107,369 | -0.42(-1.50%) |
Dec 30, 2004 | 27.81 | 28.09 | 27.74 | 28.09 | 132,394 | +0.28(+1.00%) |
Dec 29, 2004 | 27.94 | 27.95 | 27.73 | 27.81 | 162,312 | -0.21(-0.77%) |
Dec 28, 2004 | 27.40 | 28.02 | 27.40 | 28.02 | 223,965 | +0.57(+2.06%) |
Dec 27, 2004 | 27.60 | 27.60 | 27.27 | 27.46 | 226,481 | -0.15(-0.54%) |
Dec 23, 2004 | 26.97 | 27.65 | 26.92 | 27.61 | 237,386 | +0.64(+2.36%) |
Dec 22, 2004 | 26.59 | 27.09 | 26.56 | 26.97 | 166,086 | +0.34(+1.29%) |
Dec 21, 2004 | 26.52 | 26.78 | 26.25 | 26.63 | 208,726 | +0.04(+0.13%) |
Dec 20, 2004 | 26.28 | 26.67 | 26.25 | 26.59 | 157,279 | +0.39(+1.47%) |
Dec 17, 2004 | 26.65 | 26.83 | 26.11 | 26.21 | 400,257 | -0.67(-2.48%) |
Dec 16, 2004 | 26.97 | 27.15 | 26.52 | 26.87 | 285,199 | -0.10(-0.37%) |
Dec 15, 2004 | 26.74 | 26.97 | 26.64 | 26.97 | 220,470 | +0.16(+0.59%) |
Dec 14, 2004 | 26.46 | 26.82 | 26.46 | 26.82 | 355,940 | +0.25(+0.94%) |
Dec 13, 2004 | 26.19 | 26.58 | 26.17 | 26.57 | 158,397 | +0.44(+1.70%) |
Dec 10, 2004 | 26.16 | 26.19 | 25.96 | 26.12 | 284,919 | -0.11(-0.41%) |
Dec 09, 2004 | 26.45 | 26.47 | 25.89 | 26.23 | 574,173 | -0.29(-1.11%) |
Dec 08, 2004 | 26.07 | 26.54 | 26.04 | 26.52 | 291,350 | +0.41(+1.59%) |
Dec 07, 2004 | 26.43 | 26.50 | 26.04 | 26.11 | 313,859 | -0.29(-1.08%) |
Dec 06, 2004 | 26.64 | 26.76 | 26.25 | 26.39 | 408,925 | -0.20(-0.75%) |
Dec 03, 2004 | 27.11 | 27.11 | 26.51 | 26.59 | 402,494 | -0.62(-2.29%) |
Dec 02, 2004 | 27.30 | 27.49 | 27.15 | 27.22 | 336,507 | -0.26(-0.94%) |