Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.89 | 25.15 | 24.53 | 24.88 | 455,890 | -0.07(-0.26%) |
Feb 25, 2005 | 25.07 | 25.15 | 24.70 | 24.95 | 476,971 | -0.13(-0.52%) |
Feb 24, 2005 | 24.74 | 25.15 | 24.64 | 25.07 | 266,755 | +0.34(+1.35%) |
Feb 23, 2005 | 24.53 | 24.93 | 24.53 | 24.74 | 268,179 | +0.23(+0.94%) |
Feb 22, 2005 | 24.76 | 25.00 | 24.38 | 24.51 | 301,062 | -0.31(-1.25%) |
Feb 18, 2005 | 24.55 | 24.98 | 24.55 | 24.82 | 245,217 | +0.37(+1.51%) |
Feb 17, 2005 | 24.93 | 24.93 | 24.39 | 24.45 | 167,333 | -0.38(-1.51%) |
Feb 16, 2005 | 24.38 | 24.98 | 24.32 | 24.82 | 247,782 | +0.38(+1.58%) |
Feb 15, 2005 | 24.62 | 24.95 | 24.39 | 24.44 | 272,120 | -0.04(-0.18%) |
Feb 14, 2005 | 24.70 | 24.70 | 24.25 | 24.48 | 174,991 | -0.29(-1.15%) |
Feb 11, 2005 | 24.39 | 25.12 | 24.27 | 24.77 | 219,730 | +0.31(+1.27%) |
Feb 10, 2005 | 25.12 | 25.12 | 24.10 | 24.46 | 472,970 | -0.52(-2.06%) |
Feb 09, 2005 | 25.68 | 25.93 | 24.75 | 24.98 | 552,947 | -0.25(-1.01%) |
Feb 08, 2005 | 25.43 | 25.50 | 24.93 | 25.23 | 309,491 | +0.07(+0.30%) |
Feb 07, 2005 | 24.59 | 25.48 | 24.39 | 25.16 | 546,241 | +0.52(+2.09%) |
Feb 04, 2005 | 24.92 | 24.93 | 24.31 | 24.64 | 228,135 | -0.18(-0.73%) |
Feb 03, 2005 | 24.34 | 24.94 | 24.32 | 24.82 | 520,755 | +0.35(+1.43%) |
Feb 02, 2005 | 24.13 | 24.62 | 23.43 | 24.47 | 853,447 | +0.30(+1.24%) |
Feb 01, 2005 | 25.48 | 25.50 | 22.88 | 24.17 | 2,599,952 | -1.33(-5.23%) |
Jan 31, 2005 | 25.96 | 25.98 | 25.13 | 25.50 | 545,337 | -0.07(-0.29%) |
Jan 28, 2005 | 26.01 | 26.55 | 25.30 | 25.58 | 799,739 | +0.13(+0.51%) |
Jan 27, 2005 | 25.75 | 26.02 | 25.20 | 25.45 | 636,436 | +0.18(+0.69%) |
Jan 26, 2005 | 24.28 | 25.43 | 24.25 | 25.27 | 858,741 | +1.09(+4.51%) |
Jan 25, 2005 | 24.07 | 24.50 | 24.00 | 24.18 | 336,529 | +0.20(+0.81%) |
Jan 24, 2005 | 24.43 | 24.77 | 23.79 | 23.99 | 371,725 | -0.56(-2.28%) |
Jan 21, 2005 | 24.85 | 24.85 | 24.21 | 24.55 | 376,600 | -0.15(-0.61%) |
Jan 20, 2005 | 24.62 | 24.96 | 24.34 | 24.70 | 483,552 | +0.03(+0.12%) |
Jan 19, 2005 | 25.35 | 25.35 | 24.63 | 24.67 | 247,451 | -0.57(-2.28%) |
Jan 18, 2005 | 25.46 | 25.46 | 24.92 | 25.25 | 317,695 | +0.04(+0.14%) |
Jan 14, 2005 | 24.88 | 25.38 | 24.88 | 25.21 | 455,230 | +0.22(+0.88%) |
Jan 13, 2005 | 25.00 | 25.40 | 24.75 | 24.99 | 334,057 | -0.07(-0.26%) |
Jan 12, 2005 | 25.30 | 25.37 | 24.20 | 25.05 | 700,470 | -0.19(-0.75%) |
Jan 11, 2005 | 25.68 | 25.93 | 25.08 | 25.25 | 650,449 | -0.43(-1.66%) |
Jan 10, 2005 | 25.05 | 26.29 | 25.02 | 25.67 | 827,647 | +0.46(+1.82%) |
Jan 07, 2005 | 25.73 | 25.73 | 24.79 | 25.21 | 387,538 | -0.44(-1.72%) |
Jan 06, 2005 | 25.93 | 26.12 | 25.43 | 25.65 | 324,789 | -0.23(-0.89%) |
Jan 05, 2005 | 25.85 | 26.50 | 25.75 | 25.88 | 495,070 | -0.05(-0.21%) |
Jan 04, 2005 | 26.50 | 26.75 | 25.75 | 25.93 | 512,013 | -0.54(-2.02%) |
Jan 03, 2005 | 27.16 | 27.44 | 26.25 | 26.47 | 909,501 | -0.69(-2.52%) |
Dec 31, 2004 | 27.47 | 27.57 | 27.09 | 27.16 | 379,300 | -0.29(-1.04%) |
Dec 30, 2004 | 27.65 | 27.82 | 27.30 | 27.44 | 275,400 | -0.22(-0.81%) |
Dec 29, 2004 | 27.61 | 27.73 | 27.32 | 27.66 | 257,700 | +0.11(+0.40%) |
Dec 28, 2004 | 26.61 | 27.61 | 26.37 | 27.55 | 575,000 | +0.98(+3.67%) |
Dec 27, 2004 | 26.55 | 27.53 | 26.38 | 26.58 | 877,400 | +0.03(+0.11%) |
Dec 23, 2004 | 25.98 | 26.61 | 25.43 | 26.55 | 2,895,800 | +3.25(+13.95%) |
Dec 22, 2004 | 23.29 | 24.03 | 23.25 | 23.30 | 858,500 | +0.12(+0.54%) |
Dec 21, 2004 | 22.60 | 23.33 | 22.50 | 23.18 | 540,800 | +0.62(+2.75%) |
Dec 20, 2004 | 22.18 | 22.67 | 22.09 | 22.55 | 394,300 | +0.36(+1.64%) |
Dec 17, 2004 | 22.46 | 22.63 | 22.10 | 22.19 | 354,300 | -0.29(-1.31%) |
Dec 16, 2004 | 22.29 | 22.63 | 22.23 | 22.48 | 440,300 | +0.25(+1.10%) |
Dec 15, 2004 | 22.17 | 22.38 | 21.80 | 22.24 | 212,600 | +0.17(+0.79%) |
Dec 14, 2004 | 22.11 | 22.22 | 21.77 | 22.07 | 226,000 | +0.07(+0.32%) |
Dec 13, 2004 | 21.92 | 22.09 | 21.80 | 22.00 | 175,200 | +0.06(+0.27%) |
Dec 10, 2004 | 22.10 | 22.22 | 21.73 | 21.93 | 205,900 | -0.17(-0.75%) |
Dec 09, 2004 | 22.26 | 22.39 | 22.00 | 22.10 | 406,400 | -0.27(-1.21%) |
Dec 08, 2004 | 21.91 | 22.45 | 21.91 | 22.37 | 394,600 | +0.42(+1.89%) |
Dec 07, 2004 | 22.70 | 22.77 | 21.61 | 21.95 | 594,600 | -0.57(-2.51%) |
Dec 06, 2004 | 23.43 | 23.91 | 22.27 | 22.52 | 1,242,600 | -1.50(-6.23%) |
Dec 03, 2004 | 24.14 | 24.23 | 23.20 | 24.02 | 921,400 | -0.36(-1.46%) |
Dec 02, 2004 | 24.09 | 24.37 | 23.75 | 24.37 | 585,400 | +0.35(+1.44%) |