Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.16 | 22.24 | 21.85 | 21.99 | 91,882 | -0.18(-0.82%) |
Feb 25, 2005 | 21.91 | 22.19 | 21.91 | 22.17 | 76,341 | +0.26(+1.20%) |
Feb 24, 2005 | 21.69 | 21.96 | 21.58 | 21.91 | 256,690 | +0.18(+0.84%) |
Feb 23, 2005 | 21.99 | 22.07 | 21.72 | 21.73 | 119,549 | -0.23(-1.04%) |
Feb 22, 2005 | 22.22 | 22.23 | 21.93 | 21.96 | 170,102 | -0.35(-1.57%) |
Feb 18, 2005 | 22.58 | 22.60 | 22.31 | 22.31 | 117,500 | -0.27(-1.19%) |
Feb 17, 2005 | 22.71 | 22.77 | 22.51 | 22.58 | 83,514 | -0.15(-0.64%) |
Feb 16, 2005 | 22.51 | 22.84 | 22.46 | 22.72 | 91,882 | +0.16(+0.70%) |
Feb 15, 2005 | 22.61 | 22.66 | 22.37 | 22.57 | 160,538 | -0.08(-0.34%) |
Feb 14, 2005 | 22.84 | 22.89 | 22.50 | 22.64 | 167,882 | -0.26(-1.15%) |
Feb 11, 2005 | 22.85 | 23.02 | 22.63 | 22.91 | 142,264 | +0.05(+0.23%) |
Feb 10, 2005 | 22.60 | 22.95 | 22.28 | 22.85 | 245,418 | +0.23(+1.01%) |
Feb 09, 2005 | 22.75 | 22.84 | 22.48 | 22.62 | 133,725 | -0.13(-0.57%) |
Feb 08, 2005 | 22.63 | 22.80 | 22.54 | 22.75 | 74,974 | +0.15(+0.67%) |
Feb 07, 2005 | 22.78 | 22.92 | 22.57 | 22.60 | 136,628 | -0.14(-0.62%) |
Feb 04, 2005 | 22.53 | 22.81 | 22.51 | 22.74 | 149,949 | +0.26(+1.15%) |
Feb 03, 2005 | 22.54 | 22.66 | 22.41 | 22.48 | 127,918 | -0.06(-0.26%) |
Feb 02, 2005 | 21.63 | 22.59 | 21.63 | 22.54 | 469,318 | +0.92(+4.25%) |
Feb 01, 2005 | 22.19 | 22.25 | 21.61 | 21.62 | 188,034 | -0.52(-2.35%) |
Jan 31, 2005 | 22.25 | 22.43 | 22.05 | 22.14 | 212,115 | -0.01(-0.05%) |
Jan 28, 2005 | 22.13 | 22.16 | 21.97 | 22.16 | 789,200 | +0.02(+0.11%) |
Jan 27, 2005 | 22.58 | 22.68 | 22.02 | 22.13 | 347,207 | -0.53(-2.35%) |
Jan 26, 2005 | 22.62 | 22.69 | 22.44 | 22.67 | 95,127 | +0.08(+0.34%) |
Jan 25, 2005 | 22.96 | 23.01 | 22.55 | 22.59 | 112,718 | -0.34(-1.48%) |
Jan 24, 2005 | 23.11 | 23.19 | 22.80 | 22.93 | 77,195 | -0.14(-0.61%) |
Jan 21, 2005 | 22.98 | 23.36 | 22.89 | 23.07 | 113,913 | +0.05(+0.23%) |
Jan 20, 2005 | 23.13 | 23.30 | 22.98 | 23.02 | 150,632 | -0.61(-2.58%) |
Jan 19, 2005 | 23.48 | 23.90 | 23.36 | 23.63 | 160,538 | +0.12(+0.50%) |
Jan 18, 2005 | 23.30 | 23.62 | 23.25 | 23.51 | 112,206 | +0.19(+0.83%) |
Jan 14, 2005 | 23.48 | 23.57 | 23.30 | 23.32 | 55,846 | -0.01(-0.02%) |
Jan 13, 2005 | 23.40 | 23.66 | 23.20 | 23.32 | 140,727 | +0.01(+0.05%) |
Jan 12, 2005 | 23.29 | 23.36 | 23.14 | 23.31 | 92,565 | +0.03(+0.13%) |
Jan 11, 2005 | 23.13 | 23.45 | 23.13 | 23.28 | 256,690 | +0.15(+0.63%) |
Jan 10, 2005 | 23.37 | 23.60 | 23.11 | 23.13 | 99,909 | -0.26(-1.13%) |
Jan 07, 2005 | 23.60 | 23.71 | 23.40 | 23.40 | 167,028 | -0.02(-0.10%) |
Jan 06, 2005 | 23.01 | 23.46 | 23.00 | 23.42 | 152,682 | +0.47(+2.04%) |
Jan 05, 2005 | 23.77 | 23.95 | 22.94 | 22.95 | 347,890 | -0.88(-3.71%) |
Jan 04, 2005 | 24.07 | 24.21 | 23.80 | 23.84 | 163,954 | -0.09(-0.37%) |
Jan 03, 2005 | 24.12 | 24.15 | 23.71 | 23.92 | 201,697 | -0.21(-0.87%) |
Dec 31, 2004 | 24.03 | 24.18 | 23.95 | 24.14 | 93,761 | +0.06(+0.27%) |
Dec 30, 2004 | 24.11 | 24.12 | 24.01 | 24.07 | 61,312 | -0.04(-0.17%) |
Dec 29, 2004 | 24.04 | 24.12 | 23.95 | 24.11 | 45,258 | +0.05(+0.19%) |
Dec 28, 2004 | 23.95 | 24.09 | 23.89 | 24.07 | 63,019 | +0.05(+0.22%) |
Dec 27, 2004 | 24.12 | 24.12 | 23.91 | 24.01 | 85,222 | -0.08(-0.32%) |
Dec 23, 2004 | 24.36 | 24.44 | 24.08 | 24.09 | 50,040 | -0.33(-1.34%) |
Dec 22, 2004 | 24.30 | 24.43 | 24.20 | 24.42 | 55,846 | +0.12(+0.48%) |
Dec 21, 2004 | 24.05 | 24.30 | 24.01 | 24.30 | 81,464 | +0.29(+1.22%) |
Dec 20, 2004 | 24.09 | 24.22 | 23.91 | 24.01 | 88,979 | -0.13(-0.56%) |
Dec 17, 2004 | 23.71 | 24.18 | 23.63 | 24.14 | 418,253 | +0.46(+1.93%) |
Dec 16, 2004 | 23.97 | 24.04 | 23.68 | 23.68 | 88,125 | -0.28(-1.17%) |
Dec 15, 2004 | 23.83 | 24.04 | 23.78 | 23.97 | 110,327 | +0.09(+0.39%) |
Dec 14, 2004 | 23.92 | 24.05 | 23.83 | 23.87 | 150,803 | -0.05(-0.20%) |
Dec 13, 2004 | 23.71 | 23.95 | 23.56 | 23.92 | 691,340 | +0.21(+0.86%) |
Dec 10, 2004 | 23.50 | 23.71 | 23.37 | 23.71 | 135,945 | +0.22(+0.92%) |
Dec 09, 2004 | 23.51 | 23.61 | 23.27 | 23.50 | 91,370 | -0.04(-0.17%) |
Dec 08, 2004 | 23.30 | 23.54 | 23.27 | 23.54 | 261,643 | +0.20(+0.85%) |
Dec 07, 2004 | 23.41 | 23.68 | 23.33 | 23.34 | 320,052 | -0.07(-0.30%) |
Dec 06, 2004 | 23.42 | 23.57 | 23.36 | 23.41 | 66,264 | -0.12(-0.52%) |
Dec 03, 2004 | 23.39 | 23.60 | 23.35 | 23.53 | 44,062 | +0.17(+0.73%) |
Dec 02, 2004 | 23.44 | 23.47 | 23.07 | 23.36 | 66,947 | -0.08(-0.32%) |