Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.83 | 26.88 | 26.52 | 26.71 | 313,805 | -0.09(-0.34%) |
Feb 25, 2005 | 26.49 | 26.84 | 26.48 | 26.80 | 210,656 | +0.34(+1.28%) |
Feb 24, 2005 | 26.18 | 26.48 | 26.08 | 26.46 | 429,060 | +0.32(+1.24%) |
Feb 23, 2005 | 26.11 | 26.26 | 26.10 | 26.14 | 272,158 | +0.06(+0.23%) |
Feb 22, 2005 | 26.42 | 26.51 | 26.01 | 26.08 | 498,311 | -0.44(-1.64%) |
Feb 18, 2005 | 26.59 | 26.60 | 26.43 | 26.51 | 468,286 | -0.02(-0.09%) |
Feb 17, 2005 | 26.74 | 26.74 | 26.52 | 26.54 | 250,850 | -0.19(-0.70%) |
Feb 16, 2005 | 26.63 | 26.75 | 26.51 | 26.72 | 188,379 | +0.12(+0.43%) |
Feb 15, 2005 | 26.64 | 26.70 | 26.52 | 26.61 | 342,861 | +0.01(+0.03%) |
Feb 14, 2005 | 26.58 | 26.60 | 26.46 | 26.60 | 219,373 | +0.07(+0.27%) |
Feb 11, 2005 | 26.27 | 26.55 | 26.13 | 26.53 | 215,014 | +0.18(+0.68%) |
Feb 10, 2005 | 26.33 | 26.35 | 26.15 | 26.35 | 403,394 | +0.12(+0.47%) |
Feb 09, 2005 | 26.61 | 26.61 | 26.23 | 26.23 | 531,241 | -0.32(-1.22%) |
Feb 08, 2005 | 26.44 | 26.58 | 26.44 | 26.55 | 189,348 | +0.07(+0.25%) |
Feb 07, 2005 | 26.43 | 26.56 | 26.34 | 26.48 | 198,549 | +0.01(+0.02%) |
Feb 04, 2005 | 26.16 | 26.48 | 26.16 | 26.48 | 266,831 | +0.36(+1.37%) |
Feb 03, 2005 | 26.09 | 26.13 | 26.01 | 26.12 | 306,541 | -0.08(-0.32%) |
Feb 02, 2005 | 26.08 | 26.23 | 26.05 | 26.20 | 213,561 | +0.18(+0.67%) |
Feb 01, 2005 | 25.86 | 26.07 | 25.82 | 26.03 | 809,694 | +0.16(+0.61%) |
Jan 31, 2005 | 25.71 | 25.87 | 25.63 | 25.87 | 384,992 | +0.35(+1.38%) |
Jan 28, 2005 | 25.63 | 25.64 | 25.44 | 25.52 | 291,528 | -0.08(-0.30%) |
Jan 27, 2005 | 25.55 | 25.70 | 25.51 | 25.60 | 270,221 | +0.04(+0.14%) |
Jan 26, 2005 | 25.42 | 25.59 | 25.36 | 25.56 | 273,611 | +0.21(+0.84%) |
Jan 25, 2005 | 25.40 | 25.51 | 25.29 | 25.35 | 284,749 | +0.00(+0.02%) |
Jan 24, 2005 | 25.43 | 25.54 | 25.26 | 25.34 | 263,925 | -0.11(-0.44%) |
Jan 21, 2005 | 25.60 | 25.67 | 25.40 | 25.45 | 242,617 | -0.06(-0.23%) |
Jan 20, 2005 | 25.65 | 25.73 | 25.51 | 25.51 | 252,303 | -0.18(-0.68%) |
Jan 19, 2005 | 25.88 | 25.96 | 25.68 | 25.69 | 409,690 | -0.23(-0.88%) |
Jan 18, 2005 | 25.67 | 25.94 | 25.65 | 25.92 | 566,592 | +0.25(+0.96%) |
Jan 14, 2005 | 25.51 | 25.69 | 25.48 | 25.67 | 368,043 | +0.19(+0.73%) |
Jan 13, 2005 | 25.45 | 25.66 | 25.40 | 25.49 | 295,887 | +0.01(+0.02%) |
Jan 12, 2005 | 25.41 | 25.48 | 25.16 | 25.48 | 286,686 | +0.08(+0.32%) |
Jan 11, 2005 | 25.42 | 25.48 | 25.31 | 25.40 | 242,617 | -0.14(-0.53%) |
Jan 10, 2005 | 25.44 | 25.72 | 25.42 | 25.54 | 554,001 | +0.14(+0.54%) |
Jan 07, 2005 | 25.63 | 25.63 | 25.31 | 25.40 | 271,189 | -0.14(-0.55%) |
Jan 06, 2005 | 25.47 | 25.66 | 25.44 | 25.54 | 319,132 | +0.07(+0.26%) |
Jan 05, 2005 | 25.78 | 25.78 | 25.47 | 25.47 | 291,044 | -0.32(-1.23%) |
Jan 04, 2005 | 26.28 | 26.28 | 25.72 | 25.79 | 356,905 | -0.39(-1.48%) |
Jan 03, 2005 | 26.73 | 26.73 | 26.16 | 26.18 | 875,555 | -0.36(-1.35%) |
Dec 31, 2004 | 26.62 | 26.75 | 26.53 | 26.53 | 150,122 | -0.01(-0.04%) |
Dec 30, 2004 | 26.59 | 26.67 | 26.53 | 26.55 | 244,554 | -0.01(-0.03%) |
Dec 29, 2004 | 26.51 | 26.56 | 26.42 | 26.55 | 247,460 | +0.03(+0.12%) |
Dec 28, 2004 | 26.37 | 26.52 | 26.30 | 26.52 | 1,364,180 | +0.31(+1.18%) |
Dec 27, 2004 | 26.44 | 26.44 | 26.12 | 26.21 | 308,478 | -0.25(-0.96%) |
Dec 23, 2004 | 26.49 | 26.54 | 26.41 | 26.46 | 259,567 | -0.02(-0.08%) |
Dec 22, 2004 | 26.43 | 26.54 | 26.43 | 26.49 | 279,906 | +0.09(+0.36%) |
Dec 21, 2004 | 26.26 | 26.39 | 26.18 | 26.39 | 440,198 | +0.30(+1.15%) |
Dec 20, 2004 | 26.25 | 26.30 | 26.05 | 26.09 | 357,873 | -0.14(-0.55%) |
Dec 17, 2004 | 26.23 | 26.27 | 26.14 | 26.24 | 280,875 | -0.09(-0.34%) |
Dec 16, 2004 | 26.42 | 26.42 | 26.20 | 26.32 | 303,151 | -0.08(-0.31%) |
Dec 15, 2004 | 26.23 | 26.45 | 26.22 | 26.41 | 263,925 | +0.19(+0.74%) |
Dec 14, 2004 | 26.03 | 26.21 | 26.00 | 26.21 | 240,680 | +0.21(+0.83%) |
Dec 13, 2004 | 25.88 | 26.00 | 25.83 | 26.00 | 278,937 | +0.21(+0.82%) |
Dec 10, 2004 | 25.65 | 25.82 | 25.62 | 25.79 | 200,970 | +0.10(+0.39%) |
Dec 09, 2004 | 25.53 | 25.72 | 25.44 | 25.69 | 211,624 | +0.13(+0.49%) |
Dec 08, 2004 | 25.52 | 25.63 | 25.45 | 25.56 | 250,366 | +0.10(+0.38%) |
Dec 07, 2004 | 25.81 | 25.81 | 25.47 | 25.47 | 356,420 | -0.26(-1.00%) |
Dec 06, 2004 | 25.87 | 25.87 | 25.67 | 25.72 | 236,322 | -0.17(-0.65%) |
Dec 03, 2004 | 25.81 | 25.95 | 25.81 | 25.89 | 473,129 | +0.06(+0.23%) |
Dec 02, 2004 | 25.92 | 25.93 | 25.75 | 25.83 | 211,624 | -0.12(-0.45%) |