Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.75 | 25.75 | 25.31 | 25.62 | 22,789 | -0.12(-0.45%) |
Feb 25, 2005 | 25.04 | 25.74 | 24.98 | 25.74 | 22,564 | +0.61(+2.43%) |
Feb 24, 2005 | 25.04 | 25.17 | 24.82 | 25.13 | 16,133 | +0.09(+0.35%) |
Feb 23, 2005 | 24.86 | 25.23 | 24.86 | 25.04 | 69,384 | +0.31(+1.25%) |
Feb 22, 2005 | 25.39 | 25.48 | 24.55 | 24.73 | 92,174 | -0.80(-3.12%) |
Feb 18, 2005 | 25.44 | 25.60 | 25.28 | 25.53 | 19,179 | +0.16(+0.63%) |
Feb 17, 2005 | 25.88 | 25.96 | 25.37 | 25.37 | 20,082 | -0.48(-1.85%) |
Feb 16, 2005 | 25.44 | 25.96 | 25.36 | 25.85 | 24,594 | +0.35(+1.39%) |
Feb 15, 2005 | 25.54 | 25.80 | 25.31 | 25.49 | 21,661 | -0.06(-0.24%) |
Feb 14, 2005 | 25.59 | 25.80 | 25.45 | 25.55 | 31,025 | -0.11(-0.41%) |
Feb 11, 2005 | 25.42 | 25.79 | 25.26 | 25.66 | 25,723 | +0.20(+0.77%) |
Feb 10, 2005 | 25.31 | 25.60 | 25.31 | 25.47 | 23,353 | +0.15(+0.60%) |
Feb 09, 2005 | 25.86 | 25.93 | 25.24 | 25.31 | 46,256 | -0.45(-1.75%) |
Feb 08, 2005 | 25.84 | 25.90 | 25.70 | 25.77 | 9,928 | -0.07(-0.27%) |
Feb 07, 2005 | 25.70 | 25.93 | 25.66 | 25.84 | 22,000 | +0.20(+0.76%) |
Feb 04, 2005 | 25.09 | 25.66 | 25.09 | 25.64 | 16,020 | +0.60(+2.41%) |
Feb 03, 2005 | 25.72 | 25.72 | 24.92 | 25.04 | 17,487 | -0.87(-3.35%) |
Feb 02, 2005 | 25.70 | 25.92 | 25.65 | 25.91 | 23,128 | +0.15(+0.58%) |
Feb 01, 2005 | 25.48 | 26.02 | 25.48 | 25.76 | 24,256 | +0.21(+0.83%) |
Jan 31, 2005 | 25.13 | 25.70 | 25.00 | 25.54 | 30,912 | +0.52(+2.09%) |
Jan 28, 2005 | 25.43 | 25.47 | 25.02 | 25.02 | 17,374 | -0.42(-1.64%) |
Jan 27, 2005 | 24.81 | 25.57 | 24.73 | 25.44 | 37,118 | +0.85(+3.46%) |
Jan 26, 2005 | 23.88 | 24.60 | 23.87 | 24.59 | 26,851 | +0.74(+3.12%) |
Jan 25, 2005 | 23.60 | 23.89 | 23.60 | 23.84 | 12,635 | +0.28(+1.20%) |
Jan 24, 2005 | 23.81 | 23.99 | 23.55 | 23.56 | 17,600 | -0.24(-1.01%) |
Jan 21, 2005 | 24.04 | 24.06 | 23.73 | 23.80 | 17,035 | -0.20(-0.81%) |
Jan 20, 2005 | 24.13 | 24.21 | 23.88 | 23.99 | 33,169 | -0.20(-0.84%) |
Jan 19, 2005 | 24.51 | 24.55 | 24.17 | 24.20 | 33,620 | -0.18(-0.73%) |
Jan 18, 2005 | 24.11 | 24.42 | 24.04 | 24.37 | 25,723 | +0.13(+0.55%) |
Jan 14, 2005 | 23.93 | 24.24 | 23.93 | 24.24 | 22,902 | +0.29(+1.22%) |
Jan 13, 2005 | 23.96 | 24.10 | 23.94 | 23.95 | 25,271 | -0.01(-0.04%) |
Jan 12, 2005 | 24.06 | 24.15 | 23.67 | 23.96 | 31,702 | -0.20(-0.81%) |
Jan 11, 2005 | 24.26 | 24.57 | 24.15 | 24.15 | 39,148 | -0.11(-0.44%) |
Jan 10, 2005 | 24.24 | 24.52 | 24.15 | 24.26 | 22,564 | +0.02(+0.07%) |
Jan 07, 2005 | 24.11 | 24.27 | 23.93 | 24.24 | 50,656 | +0.11(+0.44%) |
Jan 06, 2005 | 24.02 | 24.43 | 24.00 | 24.14 | 37,456 | +0.20(+0.85%) |
Jan 05, 2005 | 24.75 | 24.75 | 23.89 | 23.93 | 50,092 | -0.80(-3.23%) |
Jan 04, 2005 | 25.00 | 25.12 | 24.73 | 24.73 | 28,882 | -0.13(-0.53%) |
Jan 03, 2005 | 25.22 | 25.44 | 24.83 | 24.86 | 30,687 | -0.39(-1.54%) |
Dec 31, 2004 | 25.52 | 25.54 | 25.15 | 25.25 | 20,194 | -0.18(-0.70%) |
Dec 30, 2004 | 25.00 | 25.55 | 25.00 | 25.43 | 21,661 | +0.39(+1.56%) |
Dec 29, 2004 | 25.00 | 25.10 | 24.95 | 25.04 | 6,317 | +0.12(+0.46%) |
Dec 28, 2004 | 24.28 | 24.94 | 24.28 | 24.92 | 11,959 | +0.66(+2.74%) |
Dec 27, 2004 | 24.87 | 25.00 | 24.20 | 24.26 | 24,594 | -0.61(-2.46%) |
Dec 23, 2004 | 25.12 | 25.20 | 24.79 | 24.87 | 29,784 | -0.22(-0.88%) |
Dec 22, 2004 | 25.39 | 25.54 | 25.08 | 25.09 | 15,005 | -0.26(-1.01%) |
Dec 21, 2004 | 24.98 | 25.35 | 24.98 | 25.35 | 18,841 | +0.41(+1.63%) |
Dec 20, 2004 | 25.04 | 25.31 | 24.82 | 24.94 | 17,825 | -0.23(-0.92%) |
Dec 17, 2004 | 24.54 | 25.17 | 24.54 | 25.17 | 29,333 | +0.63(+2.56%) |
Dec 16, 2004 | 24.33 | 24.61 | 24.14 | 24.54 | 38,471 | -0.25(-1.00%) |
Dec 15, 2004 | 25.26 | 25.26 | 24.73 | 24.79 | 43,887 | -0.50(-1.96%) |
Dec 14, 2004 | 24.95 | 25.39 | 24.95 | 25.29 | 30,010 | -0.15(-0.59%) |
Dec 13, 2004 | 24.69 | 25.84 | 24.64 | 25.44 | 40,841 | +0.75(+3.05%) |
Dec 10, 2004 | 24.24 | 24.69 | 24.24 | 24.69 | 15,569 | +0.40(+1.64%) |
Dec 09, 2004 | 24.25 | 24.37 | 23.93 | 24.29 | 17,600 | -0.05(-0.22%) |
Dec 08, 2004 | 24.46 | 24.55 | 24.18 | 24.34 | 27,415 | -0.08(-0.33%) |
Dec 07, 2004 | 25.15 | 25.15 | 24.42 | 24.42 | 20,871 | -0.74(-2.92%) |
Dec 06, 2004 | 25.53 | 25.61 | 25.09 | 25.15 | 41,292 | -0.31(-1.22%) |
Dec 03, 2004 | 25.56 | 25.66 | 25.46 | 25.47 | 23,015 | -0.10(-0.38%) |
Dec 02, 2004 | 25.66 | 25.87 | 25.51 | 25.56 | 19,405 | -0.06(-0.24%) |