Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 22.70 | 22.84 | 22.08 | 22.41 | 46,098 | -0.47(-2.04%) |
Feb 25, 2005 | 22.96 | 22.98 | 22.57 | 22.88 | 46,176 | -0.02(-0.09%) |
Feb 24, 2005 | 22.58 | 22.90 | 22.20 | 22.90 | 51,123 | +0.71(+3.18%) |
Feb 23, 2005 | 23.88 | 23.88 | 22.13 | 22.20 | 53,252 | -1.18(-5.07%) |
Feb 22, 2005 | 23.75 | 23.82 | 23.21 | 23.38 | 66,518 | -0.53(-2.23%) |
Feb 18, 2005 | 24.08 | 24.20 | 23.67 | 23.91 | 26,460 | +0.15(+0.62%) |
Feb 17, 2005 | 23.89 | 24.17 | 23.69 | 23.77 | 40,695 | -0.29(-1.22%) |
Feb 16, 2005 | 23.89 | 24.31 | 23.89 | 24.06 | 19,359 | -0.04(-0.17%) |
Feb 15, 2005 | 24.06 | 24.42 | 23.67 | 24.10 | 16,039 | +0.04(+0.17%) |
Feb 14, 2005 | 24.29 | 24.29 | 23.80 | 24.06 | 9,924 | +0.01(+0.03%) |
Feb 11, 2005 | 23.63 | 24.12 | 23.56 | 24.05 | 27,947 | +0.83(+3.55%) |
Feb 10, 2005 | 23.42 | 23.77 | 23.23 | 23.23 | 34,426 | -0.16(-0.68%) |
Feb 09, 2005 | 24.27 | 24.33 | 23.39 | 23.39 | 17,223 | -0.84(-3.46%) |
Feb 08, 2005 | 24.09 | 24.28 | 23.97 | 24.23 | 10,620 | +0.13(+0.55%) |
Feb 07, 2005 | 23.61 | 24.36 | 23.61 | 24.09 | 35,759 | +0.04(+0.17%) |
Feb 04, 2005 | 23.63 | 24.08 | 23.63 | 24.05 | 24,027 | +0.20(+0.84%) |
Feb 03, 2005 | 23.63 | 24.26 | 23.63 | 23.85 | 27,247 | -0.26(-1.08%) |
Feb 02, 2005 | 23.87 | 24.26 | 23.76 | 24.11 | 39,074 | -0.04(-0.17%) |
Feb 01, 2005 | 24.02 | 24.27 | 23.87 | 24.15 | 21,066 | -0.13(-0.55%) |
Jan 31, 2005 | 23.50 | 24.46 | 23.50 | 24.29 | 26,995 | +0.49(+2.07%) |
Jan 28, 2005 | 24.00 | 24.15 | 23.33 | 23.79 | 43,135 | -0.33(-1.38%) |
Jan 27, 2005 | 24.36 | 24.49 | 24.04 | 24.13 | 38,271 | -0.09(-0.38%) |
Jan 26, 2005 | 24.29 | 24.29 | 24.05 | 24.22 | 27,578 | +0.27(+1.11%) |
Jan 25, 2005 | 24.15 | 24.29 | 23.68 | 23.95 | 25,289 | -0.19(-0.77%) |
Jan 24, 2005 | 24.13 | 24.29 | 23.81 | 24.14 | 14,161 | +0.30(+1.26%) |
Jan 21, 2005 | 23.86 | 24.15 | 23.43 | 23.84 | 52,112 | +0.33(+1.42%) |
Jan 20, 2005 | 23.79 | 24.01 | 23.49 | 23.51 | 23,701 | -0.53(-2.19%) |
Jan 19, 2005 | 24.47 | 24.62 | 23.83 | 24.03 | 35,462 | -0.39(-1.58%) |
Jan 18, 2005 | 23.91 | 24.45 | 23.79 | 24.42 | 11,853 | +0.57(+2.37%) |
Jan 14, 2005 | 23.78 | 23.85 | 23.36 | 23.85 | 45,332 | +0.54(+2.31%) |
Jan 13, 2005 | 23.39 | 23.96 | 23.23 | 23.31 | 33,701 | -0.11(-0.45%) |
Jan 12, 2005 | 23.38 | 23.57 | 23.22 | 23.42 | 56,535 | -0.10(-0.42%) |
Jan 11, 2005 | 23.35 | 23.63 | 23.23 | 23.52 | 26,657 | +0.15(+0.63%) |
Jan 10, 2005 | 23.26 | 23.56 | 23.26 | 23.37 | 24,466 | +0.15(+0.66%) |
Jan 07, 2005 | 23.66 | 24.13 | 23.22 | 23.22 | 28,034 | -0.24(-1.02%) |
Jan 06, 2005 | 23.37 | 23.75 | 23.37 | 23.46 | 12,375 | +0.10(+0.43%) |
Jan 05, 2005 | 23.39 | 23.79 | 23.36 | 23.36 | 25,540 | -0.44(-1.85%) |
Jan 04, 2005 | 23.78 | 23.96 | 23.55 | 23.80 | 49,556 | +0.23(+0.99%) |
Jan 03, 2005 | 23.79 | 23.96 | 23.33 | 23.57 | 68,081 | +0.27(+1.17%) |
Dec 31, 2004 | 23.76 | 23.76 | 23.29 | 23.29 | 21,186 | -0.15(-0.63%) |
Dec 30, 2004 | 23.62 | 23.96 | 23.43 | 23.44 | 34,408 | +0.01(+0.06%) |
Dec 29, 2004 | 23.45 | 23.66 | 23.41 | 23.43 | 30,351 | -0.29(-1.23%) |
Dec 28, 2004 | 23.97 | 24.30 | 23.44 | 23.72 | 32,605 | -0.30(-1.25%) |
Dec 27, 2004 | 24.28 | 24.98 | 23.96 | 24.02 | 38,616 | -0.23(-0.93%) |
Dec 23, 2004 | 24.13 | 24.42 | 24.09 | 24.25 | 39,066 | +0.05(+0.22%) |
Dec 22, 2004 | 24.23 | 24.56 | 24.19 | 24.19 | 29,450 | -0.07(-0.30%) |
Dec 21, 2004 | 24.84 | 24.84 | 24.13 | 24.27 | 43,123 | -0.19(-0.79%) |
Dec 20, 2004 | 24.14 | 24.69 | 24.14 | 24.46 | 33,807 | -0.09(-0.35%) |
Dec 17, 2004 | 24.52 | 24.84 | 24.27 | 24.54 | 32,305 | -0.13(-0.51%) |
Dec 16, 2004 | 25.06 | 25.62 | 24.52 | 24.67 | 39,818 | -0.70(-2.75%) |
Dec 15, 2004 | 25.31 | 26.11 | 25.31 | 25.37 | 46,880 | -0.37(-1.45%) |
Dec 14, 2004 | 25.34 | 25.91 | 25.34 | 25.74 | 18,782 | +0.40(+1.58%) |
Dec 13, 2004 | 25.56 | 25.78 | 25.02 | 25.34 | 16,077 | +0.03(+0.13%) |
Dec 10, 2004 | 25.18 | 25.39 | 25.06 | 25.31 | 21,636 | -0.12(-0.47%) |
Dec 09, 2004 | 25.20 | 25.66 | 24.96 | 25.43 | 56,045 | -0.49(-1.90%) |
Dec 08, 2004 | 26.02 | 26.02 | 25.79 | 25.92 | 23,890 | +0.22(+0.85%) |
Dec 07, 2004 | 26.95 | 26.95 | 25.43 | 25.70 | 26,144 | -1.30(-4.81%) |
Dec 06, 2004 | 27.95 | 27.95 | 27.00 | 27.00 | 20,134 | -1.13(-4.02%) |
Dec 03, 2004 | 28.28 | 28.78 | 28.13 | 28.13 | 18,782 | -0.22(-0.77%) |
Dec 02, 2004 | 27.85 | 28.62 | 27.85 | 28.35 | 12,922 | -0.20(-0.70%) |