Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.69 | 25.69 | 25.36 | 25.48 | 451,112 | -0.13(-0.52%) |
Feb 25, 2005 | 25.57 | 25.62 | 25.28 | 25.62 | 767,793 | +0.18(+0.70%) |
Feb 24, 2005 | 25.49 | 25.50 | 25.18 | 25.44 | 546,548 | +0.13(+0.52%) |
Feb 23, 2005 | 25.51 | 25.56 | 25.27 | 25.31 | 660,796 | -0.11(-0.42%) |
Feb 22, 2005 | 25.67 | 25.67 | 25.32 | 25.41 | 929,073 | -0.36(-1.39%) |
Feb 18, 2005 | 25.67 | 25.90 | 25.55 | 25.77 | 912,219 | -0.10(-0.39%) |
Feb 17, 2005 | 26.03 | 26.04 | 25.85 | 25.87 | 480,899 | -0.07(-0.28%) |
Feb 16, 2005 | 25.85 | 26.03 | 25.85 | 25.94 | 561,049 | -0.14(-0.53%) |
Feb 15, 2005 | 25.51 | 26.15 | 25.48 | 26.08 | 1,266,329 | +0.66(+2.61%) |
Feb 14, 2005 | 25.23 | 25.43 | 25.23 | 25.42 | 643,747 | +0.27(+1.05%) |
Feb 11, 2005 | 25.03 | 25.25 | 24.96 | 25.15 | 454,836 | +0.17(+0.69%) |
Feb 10, 2005 | 24.99 | 25.11 | 24.88 | 24.98 | 593,187 | -0.18(-0.73%) |
Feb 09, 2005 | 25.23 | 25.31 | 25.13 | 25.16 | 630,813 | +0.06(+0.22%) |
Feb 08, 2005 | 25.00 | 25.27 | 24.99 | 25.11 | 1,006,871 | -0.28(-1.11%) |
Feb 07, 2005 | 25.26 | 25.45 | 25.25 | 25.39 | 654,721 | +0.13(+0.53%) |
Feb 04, 2005 | 25.11 | 25.30 | 24.97 | 25.25 | 1,023,332 | +0.38(+1.54%) |
Feb 03, 2005 | 24.44 | 25.00 | 24.44 | 24.87 | 1,245,949 | +0.12(+0.47%) |
Feb 02, 2005 | 24.50 | 24.83 | 24.44 | 24.75 | 772,300 | +0.32(+1.29%) |
Feb 01, 2005 | 24.06 | 24.49 | 24.03 | 24.44 | 1,164,427 | +0.38(+1.57%) |
Jan 31, 2005 | 23.70 | 24.11 | 23.70 | 24.06 | 796,012 | +0.36(+1.51%) |
Jan 28, 2005 | 23.80 | 23.84 | 23.59 | 23.70 | 1,271,620 | -0.19(-0.81%) |
Jan 27, 2005 | 23.73 | 23.92 | 23.63 | 23.90 | 1,868,728 | +0.58(+2.47%) |
Jan 26, 2005 | 23.35 | 23.42 | 23.24 | 23.32 | 882,041 | +0.27(+1.15%) |
Jan 25, 2005 | 23.15 | 23.32 | 23.01 | 23.06 | 882,237 | +0.14(+0.62%) |
Jan 24, 2005 | 23.02 | 23.09 | 22.91 | 22.91 | 759,758 | -0.10(-0.44%) |
Jan 21, 2005 | 23.09 | 23.25 | 23.00 | 23.01 | 860,876 | -0.36(-1.55%) |
Jan 20, 2005 | 23.55 | 23.56 | 23.35 | 23.38 | 911,828 | -0.38(-1.61%) |
Jan 19, 2005 | 23.78 | 23.91 | 23.73 | 23.76 | 603,182 | +0.05(+0.22%) |
Jan 18, 2005 | 23.50 | 23.83 | 23.40 | 23.71 | 1,110,145 | -0.05(-0.22%) |
Jan 14, 2005 | 23.65 | 23.85 | 23.65 | 23.76 | 662,363 | -0.11(-0.47%) |
Jan 13, 2005 | 24.11 | 24.17 | 23.86 | 23.87 | 591,228 | -0.29(-1.20%) |
Jan 12, 2005 | 24.14 | 24.24 | 24.02 | 24.16 | 1,023,724 | -0.02(-0.06%) |
Jan 11, 2005 | 24.17 | 24.28 | 24.14 | 24.18 | 698,617 | -0.04(-0.17%) |
Jan 10, 2005 | 24.22 | 24.34 | 24.14 | 24.22 | 772,496 | +0.07(+0.30%) |
Jan 07, 2005 | 24.37 | 24.39 | 24.09 | 24.15 | 619,643 | -0.01(-0.04%) |
Jan 06, 2005 | 24.14 | 24.32 | 24.14 | 24.16 | 790,133 | -0.05(-0.21%) |
Jan 05, 2005 | 24.19 | 24.27 | 24.15 | 24.21 | 612,392 | +0.02(+0.08%) |
Jan 04, 2005 | 24.34 | 24.50 | 24.18 | 24.19 | 989,038 | -0.27(-1.11%) |
Jan 03, 2005 | 24.55 | 24.62 | 24.45 | 24.46 | 764,657 | -0.19(-0.77%) |
Dec 31, 2004 | 24.72 | 24.72 | 24.59 | 24.65 | 502,455 | -0.06(-0.23%) |
Dec 30, 2004 | 24.56 | 24.73 | 24.55 | 24.70 | 532,438 | +0.06(+0.23%) |
Dec 29, 2004 | 24.55 | 24.67 | 24.52 | 24.65 | 1,054,882 | -0.26(-1.02%) |
Dec 28, 2004 | 24.42 | 24.90 | 24.42 | 24.90 | 577,314 | +0.48(+1.99%) |
Dec 27, 2004 | 24.27 | 24.49 | 24.25 | 24.42 | 408,588 | +0.27(+1.10%) |
Dec 23, 2004 | 24.21 | 24.25 | 23.99 | 24.15 | 395,066 | -0.06(-0.25%) |
Dec 22, 2004 | 23.84 | 24.27 | 23.78 | 24.21 | 599,458 | +0.34(+1.43%) |
Dec 21, 2004 | 23.60 | 23.88 | 23.57 | 23.87 | 1,855,598 | -0.20(-0.83%) |
Dec 20, 2004 | 24.17 | 24.28 | 24.01 | 24.07 | 456,795 | -0.10(-0.40%) |
Dec 17, 2004 | 24.11 | 24.17 | 23.90 | 24.17 | 1,576,739 | +0.03(+0.11%) |
Dec 16, 2004 | 24.24 | 24.35 | 23.95 | 24.14 | 919,862 | -0.22(-0.90%) |
Dec 15, 2004 | 24.11 | 24.46 | 24.09 | 24.36 | 1,293,373 | +0.30(+1.25%) |
Dec 14, 2004 | 23.73 | 24.10 | 23.71 | 24.06 | 850,882 | +0.28(+1.16%) |
Dec 13, 2004 | 23.81 | 23.90 | 23.70 | 23.78 | 654,721 | +0.07(+0.30%) |
Dec 10, 2004 | 23.39 | 23.76 | 23.39 | 23.71 | 543,216 | -0.26(-1.09%) |
Dec 09, 2004 | 23.90 | 24.08 | 23.71 | 23.97 | 565,948 | +0.10(+0.41%) |
Dec 08, 2004 | 23.64 | 23.92 | 23.63 | 23.88 | 519,308 | +0.15(+0.62%) |
Dec 07, 2004 | 23.98 | 24.01 | 23.70 | 23.73 | 413,291 | -0.03(-0.13%) |
Dec 06, 2004 | 23.98 | 23.98 | 23.75 | 23.76 | 556,738 | -0.34(-1.42%) |
Dec 03, 2004 | 24.03 | 24.12 | 23.95 | 24.10 | 631,205 | +0.24(+1.01%) |
Dec 02, 2004 | 23.93 | 24.10 | 23.73 | 23.86 | 750,156 | -0.19(-0.81%) |