Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.00 | 25.05 | 24.72 | 24.89 | 336,692 | -0.08(-0.34%) |
Feb 25, 2005 | 24.69 | 25.02 | 24.68 | 24.98 | 226,020 | +0.32(+1.28%) |
Feb 24, 2005 | 24.40 | 24.68 | 24.31 | 24.66 | 460,354 | +0.30(+1.24%) |
Feb 23, 2005 | 24.34 | 24.48 | 24.32 | 24.36 | 292,007 | +0.06(+0.23%) |
Feb 22, 2005 | 24.63 | 24.71 | 24.24 | 24.31 | 534,655 | -0.41(-1.64%) |
Feb 18, 2005 | 24.78 | 24.79 | 24.64 | 24.71 | 502,440 | -0.02(-0.09%) |
Feb 17, 2005 | 24.93 | 24.93 | 24.71 | 24.73 | 269,146 | -0.17(-0.70%) |
Feb 16, 2005 | 24.82 | 24.93 | 24.71 | 24.91 | 202,119 | +0.11(+0.43%) |
Feb 15, 2005 | 24.83 | 24.89 | 24.72 | 24.80 | 367,867 | +0.01(+0.03%) |
Feb 14, 2005 | 24.77 | 24.79 | 24.66 | 24.79 | 235,372 | +0.07(+0.27%) |
Feb 11, 2005 | 24.48 | 24.75 | 24.36 | 24.73 | 230,696 | +0.17(+0.68%) |
Feb 10, 2005 | 24.54 | 24.56 | 24.38 | 24.56 | 432,815 | +0.12(+0.47%) |
Feb 09, 2005 | 24.80 | 24.80 | 24.44 | 24.44 | 569,986 | -0.30(-1.22%) |
Feb 08, 2005 | 24.64 | 24.78 | 24.64 | 24.74 | 203,158 | +0.06(+0.25%) |
Feb 07, 2005 | 24.64 | 24.75 | 24.55 | 24.68 | 213,030 | +0.01(+0.02%) |
Feb 04, 2005 | 24.38 | 24.68 | 24.38 | 24.68 | 286,292 | +0.33(+1.37%) |
Feb 03, 2005 | 24.32 | 24.35 | 24.24 | 24.34 | 328,898 | -0.08(-0.32%) |
Feb 02, 2005 | 24.31 | 24.45 | 24.28 | 24.42 | 229,137 | +0.16(+0.67%) |
Feb 01, 2005 | 24.11 | 24.30 | 24.07 | 24.26 | 868,749 | +0.15(+0.61%) |
Jan 31, 2005 | 23.96 | 24.11 | 23.89 | 24.11 | 413,071 | +0.33(+1.38%) |
Jan 28, 2005 | 23.89 | 23.90 | 23.71 | 23.78 | 312,791 | -0.07(-0.30%) |
Jan 27, 2005 | 23.82 | 23.96 | 23.77 | 23.86 | 289,929 | +0.03(+0.14%) |
Jan 26, 2005 | 23.69 | 23.85 | 23.64 | 23.82 | 293,566 | +0.20(+0.84%) |
Jan 25, 2005 | 23.67 | 23.78 | 23.57 | 23.62 | 305,517 | +0.00(+0.02%) |
Jan 24, 2005 | 23.70 | 23.80 | 23.55 | 23.62 | 283,174 | -0.10(-0.44%) |
Jan 21, 2005 | 23.86 | 23.92 | 23.67 | 23.72 | 260,313 | -0.05(-0.23%) |
Jan 20, 2005 | 23.90 | 23.98 | 23.78 | 23.78 | 270,704 | -0.16(-0.68%) |
Jan 19, 2005 | 24.12 | 24.19 | 23.93 | 23.94 | 439,570 | -0.21(-0.88%) |
Jan 18, 2005 | 23.92 | 24.18 | 23.91 | 24.16 | 607,916 | +0.23(+0.96%) |
Jan 14, 2005 | 23.78 | 23.94 | 23.75 | 23.93 | 394,886 | +0.17(+0.73%) |
Jan 13, 2005 | 23.72 | 23.91 | 23.67 | 23.75 | 317,467 | +0.01(+0.02%) |
Jan 12, 2005 | 23.68 | 23.75 | 23.45 | 23.75 | 307,595 | +0.08(+0.32%) |
Jan 11, 2005 | 23.69 | 23.74 | 23.59 | 23.67 | 260,313 | -0.13(-0.53%) |
Jan 10, 2005 | 23.71 | 23.97 | 23.70 | 23.80 | 594,407 | +0.13(+0.54%) |
Jan 07, 2005 | 23.88 | 23.88 | 23.59 | 23.67 | 290,968 | -0.13(-0.55%) |
Jan 06, 2005 | 23.74 | 23.92 | 23.71 | 23.80 | 342,407 | +0.06(+0.26%) |
Jan 05, 2005 | 24.03 | 24.03 | 23.74 | 23.74 | 312,271 | -0.29(-1.23%) |
Jan 04, 2005 | 24.49 | 24.49 | 23.97 | 24.04 | 382,935 | -0.36(-1.48%) |
Jan 03, 2005 | 24.91 | 24.91 | 24.38 | 24.40 | 939,413 | -0.33(-1.35%) |
Dec 31, 2004 | 24.81 | 24.94 | 24.73 | 24.73 | 161,071 | -0.01(-0.04%) |
Dec 30, 2004 | 24.79 | 24.86 | 24.73 | 24.74 | 262,391 | -0.01(-0.03%) |
Dec 29, 2004 | 24.71 | 24.75 | 24.63 | 24.75 | 265,508 | +0.03(+0.12%) |
Dec 28, 2004 | 24.57 | 24.72 | 24.51 | 24.72 | 1,463,676 | +0.29(+1.18%) |
Dec 27, 2004 | 24.64 | 24.64 | 24.34 | 24.43 | 330,976 | -0.24(-0.96%) |
Dec 23, 2004 | 24.68 | 24.73 | 24.61 | 24.67 | 278,498 | -0.02(-0.08%) |
Dec 22, 2004 | 24.64 | 24.73 | 24.63 | 24.68 | 300,321 | +0.09(+0.36%) |
Dec 21, 2004 | 24.47 | 24.60 | 24.40 | 24.60 | 472,304 | +0.28(+1.15%) |
Dec 20, 2004 | 24.47 | 24.51 | 24.28 | 24.32 | 383,974 | -0.13(-0.55%) |
Dec 17, 2004 | 24.44 | 24.48 | 24.36 | 24.45 | 301,360 | -0.08(-0.34%) |
Dec 16, 2004 | 24.63 | 24.63 | 24.42 | 24.53 | 325,261 | -0.08(-0.31%) |
Dec 15, 2004 | 24.44 | 24.65 | 24.44 | 24.61 | 283,174 | +0.18(+0.74%) |
Dec 14, 2004 | 24.26 | 24.43 | 24.23 | 24.43 | 258,234 | +0.20(+0.83%) |
Dec 13, 2004 | 24.12 | 24.23 | 24.07 | 24.23 | 299,282 | +0.20(+0.82%) |
Dec 10, 2004 | 23.91 | 24.06 | 23.88 | 24.03 | 215,628 | +0.09(+0.39%) |
Dec 09, 2004 | 23.80 | 23.97 | 23.71 | 23.94 | 227,059 | +0.12(+0.49%) |
Dec 08, 2004 | 23.78 | 23.89 | 23.72 | 23.82 | 268,626 | +0.09(+0.38%) |
Dec 07, 2004 | 24.06 | 24.06 | 23.73 | 23.73 | 382,416 | -0.24(-1.00%) |
Dec 06, 2004 | 24.12 | 24.12 | 23.92 | 23.97 | 253,558 | -0.16(-0.65%) |
Dec 03, 2004 | 24.06 | 24.19 | 24.06 | 24.13 | 507,636 | +0.06(+0.23%) |
Dec 02, 2004 | 24.15 | 24.17 | 24.00 | 24.07 | 227,059 | -0.11(-0.45%) |