Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.08 | 24.08 | 23.74 | 23.96 | 259,514 | -0.11(-0.47%) |
Feb 25, 2005 | 24.48 | 24.48 | 23.66 | 24.07 | 484,066 | -0.75(-3.00%) |
Feb 24, 2005 | 25.18 | 25.39 | 24.66 | 24.82 | 238,859 | -0.68(-2.68%) |
Feb 23, 2005 | 25.41 | 25.87 | 25.31 | 25.50 | 146,777 | +0.10(+0.41%) |
Feb 22, 2005 | 26.09 | 26.09 | 25.37 | 25.40 | 160,509 | -0.79(-3.01%) |
Feb 18, 2005 | 26.21 | 26.26 | 26.04 | 26.19 | 94,390 | +0.02(+0.07%) |
Feb 17, 2005 | 26.41 | 26.41 | 26.09 | 26.17 | 95,197 | -0.09(-0.33%) |
Feb 16, 2005 | 26.02 | 26.37 | 25.92 | 26.26 | 126,007 | +0.23(+0.90%) |
Feb 15, 2005 | 26.35 | 26.43 | 26.00 | 26.02 | 93,697 | -0.35(-1.31%) |
Feb 14, 2005 | 26.32 | 26.52 | 26.09 | 26.37 | 59,426 | -0.03(-0.13%) |
Feb 11, 2005 | 26.35 | 26.55 | 26.05 | 26.41 | 97,274 | +0.05(+0.20%) |
Feb 10, 2005 | 26.40 | 26.51 | 26.31 | 26.35 | 118,737 | -0.06(-0.23%) |
Feb 09, 2005 | 26.38 | 26.67 | 26.38 | 26.41 | 202,511 | +0.03(+0.13%) |
Feb 08, 2005 | 26.28 | 26.41 | 26.23 | 26.38 | 79,504 | +0.19(+0.73%) |
Feb 07, 2005 | 25.74 | 26.27 | 25.74 | 26.19 | 131,892 | +0.10(+0.40%) |
Feb 04, 2005 | 25.92 | 26.18 | 25.92 | 26.09 | 99,005 | -0.01(-0.03%) |
Feb 03, 2005 | 25.96 | 26.13 | 25.94 | 26.09 | 154,739 | -0.03(-0.10%) |
Feb 02, 2005 | 25.75 | 26.16 | 25.70 | 26.12 | 183,010 | +0.24(+0.94%) |
Feb 01, 2005 | 25.57 | 25.99 | 25.53 | 25.88 | 166,740 | +0.51(+2.02%) |
Jan 31, 2005 | 25.39 | 25.56 | 25.29 | 25.37 | 191,664 | +0.01(+0.03%) |
Jan 28, 2005 | 25.57 | 25.70 | 25.22 | 25.36 | 54,349 | -0.28(-1.08%) |
Jan 27, 2005 | 25.45 | 25.74 | 25.39 | 25.63 | 83,427 | +0.10(+0.37%) |
Jan 26, 2005 | 25.21 | 25.56 | 25.13 | 25.54 | 65,888 | +0.34(+1.34%) |
Jan 25, 2005 | 25.13 | 25.49 | 25.11 | 25.20 | 90,005 | -0.03(-0.14%) |
Jan 24, 2005 | 25.57 | 25.78 | 25.17 | 25.24 | 111,929 | -0.49(-1.89%) |
Jan 21, 2005 | 25.83 | 26.02 | 25.66 | 25.72 | 114,698 | -0.08(-0.30%) |
Jan 20, 2005 | 26.00 | 26.01 | 25.70 | 25.80 | 126,699 | +0.00(+0.00%) |
Jan 19, 2005 | 26.17 | 26.33 | 25.76 | 25.80 | 73,965 | -0.48(-1.81%) |
Jan 18, 2005 | 25.91 | 26.35 | 25.83 | 26.28 | 123,584 | +0.28(+1.07%) |
Jan 14, 2005 | 25.76 | 26.00 | 25.68 | 26.00 | 120,699 | +0.32(+1.25%) |
Jan 13, 2005 | 25.83 | 25.91 | 25.57 | 25.68 | 115,275 | -0.19(-0.74%) |
Jan 12, 2005 | 25.52 | 25.89 | 25.49 | 25.87 | 102,352 | +0.22(+0.84%) |
Jan 11, 2005 | 25.63 | 25.84 | 25.56 | 25.65 | 127,507 | -0.06(-0.24%) |
Jan 10, 2005 | 25.57 | 25.91 | 25.44 | 25.71 | 108,352 | +0.16(+0.61%) |
Jan 07, 2005 | 25.95 | 25.99 | 25.56 | 25.56 | 102,121 | -0.38(-1.47%) |
Jan 06, 2005 | 25.95 | 26.18 | 25.89 | 25.94 | 122,776 | +0.03(+0.13%) |
Jan 05, 2005 | 26.27 | 26.27 | 25.76 | 25.90 | 234,475 | -0.45(-1.71%) |
Jan 04, 2005 | 26.91 | 27.01 | 26.17 | 26.35 | 144,585 | -0.47(-1.74%) |
Jan 03, 2005 | 27.38 | 27.54 | 26.71 | 26.82 | 138,354 | -0.48(-1.75%) |
Dec 31, 2004 | 27.21 | 27.47 | 27.16 | 27.30 | 70,850 | +0.04(+0.16%) |
Dec 30, 2004 | 27.04 | 27.35 | 27.00 | 27.26 | 66,119 | +0.16(+0.58%) |
Dec 29, 2004 | 26.74 | 27.14 | 26.64 | 27.10 | 49,041 | +0.17(+0.64%) |
Dec 28, 2004 | 26.56 | 27.45 | 26.56 | 26.93 | 65,311 | +0.34(+1.27%) |
Dec 27, 2004 | 26.87 | 26.95 | 26.48 | 26.59 | 54,349 | -0.23(-0.84%) |
Dec 23, 2004 | 26.80 | 26.94 | 26.65 | 26.81 | 78,812 | +0.02(+0.06%) |
Dec 22, 2004 | 26.52 | 26.87 | 26.30 | 26.80 | 158,778 | +0.13(+0.49%) |
Dec 21, 2004 | 26.09 | 26.67 | 26.09 | 26.67 | 74,311 | +0.58(+2.23%) |
Dec 20, 2004 | 26.06 | 26.18 | 25.83 | 26.09 | 111,352 | -0.19(-0.73%) |
Dec 17, 2004 | 26.00 | 26.28 | 25.91 | 26.28 | 138,123 | +0.24(+0.93%) |
Dec 16, 2004 | 26.26 | 26.26 | 26.00 | 26.03 | 108,237 | -0.27(-1.02%) |
Dec 15, 2004 | 26.29 | 26.49 | 26.04 | 26.30 | 80,312 | +0.03(+0.10%) |
Dec 14, 2004 | 25.88 | 26.31 | 25.70 | 26.28 | 91,736 | +0.18(+0.70%) |
Dec 13, 2004 | 26.09 | 26.09 | 25.57 | 26.09 | 284,670 | +0.00(+0.00%) |
Dec 10, 2004 | 25.74 | 26.09 | 25.65 | 26.09 | 69,234 | +0.23(+0.87%) |
Dec 09, 2004 | 25.66 | 25.87 | 25.41 | 25.87 | 91,966 | +0.22(+0.84%) |
Dec 08, 2004 | 25.48 | 25.70 | 25.32 | 25.65 | 113,545 | +0.17(+0.68%) |
Dec 07, 2004 | 25.77 | 25.83 | 25.44 | 25.48 | 93,120 | -0.38(-1.47%) |
Dec 06, 2004 | 26.09 | 26.09 | 25.61 | 25.86 | 72,234 | -0.36(-1.36%) |
Dec 03, 2004 | 26.35 | 26.37 | 26.01 | 26.22 | 135,007 | -0.19(-0.72%) |
Dec 02, 2004 | 26.22 | 26.42 | 25.99 | 26.41 | 161,778 | +0.10(+0.40%) |