Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.37 | 24.41 | 24.05 | 24.10 | 1,917,247 | -0.20(-0.81%) |
Feb 25, 2005 | 24.09 | 24.40 | 24.00 | 24.29 | 2,054,915 | +0.22(+0.91%) |
Feb 24, 2005 | 23.98 | 24.11 | 23.97 | 24.07 | 1,425,295 | +0.20(+0.83%) |
Feb 23, 2005 | 24.04 | 24.18 | 23.88 | 23.88 | 1,499,983 | +0.02(+0.09%) |
Feb 22, 2005 | 24.46 | 24.47 | 23.85 | 23.85 | 2,171,650 | -0.64(-2.62%) |
Feb 18, 2005 | 24.79 | 24.79 | 24.38 | 24.50 | 1,743,032 | -0.29(-1.18%) |
Feb 17, 2005 | 24.86 | 24.90 | 24.76 | 24.79 | 1,497,855 | -0.07(-0.29%) |
Feb 16, 2005 | 24.81 | 24.88 | 24.64 | 24.86 | 1,379,523 | +0.06(+0.23%) |
Feb 15, 2005 | 24.94 | 24.94 | 24.75 | 24.81 | 1,274,498 | -0.03(-0.14%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.75 | 24.84 | 4,178,133 | -0.30(-1.19%) |
Feb 11, 2005 | 25.14 | 25.20 | 24.98 | 25.14 | 2,442,374 | +0.00(+0.00%) |
Feb 10, 2005 | 24.98 | 25.14 | 24.89 | 25.14 | 1,563,495 | +0.22(+0.88%) |
Feb 09, 2005 | 24.86 | 24.95 | 24.80 | 24.92 | 1,307,318 | +0.12(+0.48%) |
Feb 08, 2005 | 24.90 | 24.97 | 24.78 | 24.80 | 1,627,185 | -0.08(-0.34%) |
Feb 07, 2005 | 24.90 | 24.91 | 24.75 | 24.89 | 1,304,303 | -0.02(-0.09%) |
Feb 04, 2005 | 24.72 | 24.91 | 24.60 | 24.91 | 1,796,609 | +0.33(+1.35%) |
Feb 03, 2005 | 24.67 | 24.67 | 24.49 | 24.58 | 1,768,402 | -0.09(-0.37%) |
Feb 02, 2005 | 24.69 | 24.71 | 24.56 | 24.67 | 1,478,162 | -0.03(-0.14%) |
Feb 01, 2005 | 24.64 | 24.78 | 24.57 | 24.70 | 1,998,677 | -0.03(-0.11%) |
Jan 31, 2005 | 24.69 | 24.78 | 24.38 | 24.73 | 1,811,867 | +0.32(+1.32%) |
Jan 28, 2005 | 24.58 | 24.58 | 24.25 | 24.41 | 1,505,483 | -0.17(-0.69%) |
Jan 27, 2005 | 24.62 | 24.62 | 24.34 | 24.58 | 3,404,103 | -0.08(-0.34%) |
Jan 26, 2005 | 24.44 | 24.70 | 24.40 | 24.66 | 1,359,122 | +0.27(+1.11%) |
Jan 25, 2005 | 24.63 | 24.75 | 24.39 | 24.39 | 2,598,848 | -0.17(-0.71%) |
Jan 24, 2005 | 24.49 | 24.79 | 24.49 | 24.56 | 1,225,001 | +0.10(+0.41%) |
Jan 21, 2005 | 24.60 | 24.69 | 24.44 | 24.46 | 1,312,463 | -0.14(-0.57%) |
Jan 20, 2005 | 24.58 | 24.75 | 24.53 | 24.60 | 1,024,885 | -0.04(-0.16%) |
Jan 19, 2005 | 24.79 | 24.88 | 24.63 | 24.64 | 902,296 | -0.15(-0.59%) |
Jan 18, 2005 | 24.44 | 24.79 | 24.36 | 24.79 | 1,455,986 | +0.31(+1.27%) |
Jan 14, 2005 | 24.58 | 24.72 | 24.42 | 24.48 | 1,334,462 | -0.03(-0.14%) |
Jan 13, 2005 | 24.54 | 24.66 | 24.46 | 24.51 | 1,061,786 | +0.01(+0.02%) |
Jan 12, 2005 | 24.53 | 24.60 | 24.36 | 24.51 | 1,204,422 | +0.08(+0.32%) |
Jan 11, 2005 | 24.58 | 24.58 | 24.29 | 24.43 | 1,804,770 | -0.05(-0.18%) |
Jan 10, 2005 | 24.22 | 24.52 | 24.19 | 24.47 | 2,163,844 | +0.31(+1.28%) |
Jan 07, 2005 | 24.23 | 24.33 | 24.01 | 24.16 | 1,549,835 | +0.07(+0.28%) |
Jan 06, 2005 | 24.04 | 24.15 | 24.03 | 24.10 | 1,577,511 | +0.03(+0.12%) |
Jan 05, 2005 | 24.22 | 24.23 | 23.98 | 24.07 | 3,754,306 | -0.26(-1.09%) |
Jan 04, 2005 | 24.47 | 24.57 | 24.33 | 24.33 | 2,057,399 | -0.07(-0.30%) |
Jan 03, 2005 | 24.67 | 24.75 | 24.28 | 24.41 | 2,361,122 | -0.25(-1.03%) |
Dec 31, 2004 | 24.90 | 24.90 | 24.66 | 24.66 | 740,855 | -0.25(-1.00%) |
Dec 30, 2004 | 24.83 | 25.02 | 24.81 | 24.91 | 1,053,625 | +0.08(+0.32%) |
Dec 29, 2004 | 24.85 | 24.88 | 24.70 | 24.83 | 961,196 | +0.06(+0.23%) |
Dec 28, 2004 | 24.86 | 24.93 | 24.68 | 24.77 | 1,646,700 | +0.04(+0.16%) |
Dec 27, 2004 | 25.13 | 25.20 | 24.73 | 24.73 | 1,522,869 | -0.41(-1.61%) |
Dec 23, 2004 | 25.13 | 25.15 | 24.94 | 25.14 | 2,112,750 | +0.10(+0.41%) |
Dec 22, 2004 | 25.20 | 25.20 | 24.99 | 25.04 | 1,717,840 | -0.10(-0.40%) |
Dec 21, 2004 | 24.89 | 25.16 | 24.82 | 25.14 | 1,455,099 | +0.23(+0.93%) |
Dec 20, 2004 | 24.99 | 25.06 | 24.85 | 24.91 | 1,885,313 | +0.06(+0.25%) |
Dec 17, 2004 | 24.89 | 24.94 | 24.73 | 24.85 | 2,470,405 | -0.07(-0.27%) |
Dec 16, 2004 | 25.22 | 25.22 | 24.82 | 24.91 | 1,778,336 | -0.17(-0.67%) |
Dec 15, 2004 | 25.16 | 25.17 | 24.93 | 25.08 | 1,604,654 | -0.04(-0.16%) |
Dec 14, 2004 | 24.97 | 25.13 | 24.82 | 25.12 | 1,102,590 | +0.17(+0.70%) |
Dec 13, 2004 | 24.66 | 24.96 | 24.56 | 24.95 | 974,501 | +0.46(+1.86%) |
Dec 10, 2004 | 24.88 | 24.88 | 24.33 | 24.49 | 1,451,196 | +0.05(+0.21%) |
Dec 09, 2004 | 24.45 | 24.63 | 24.44 | 24.44 | 1,421,924 | -0.07(-0.30%) |
Dec 08, 2004 | 24.67 | 24.76 | 24.50 | 24.51 | 1,380,411 | -0.14(-0.55%) |
Dec 07, 2004 | 24.80 | 24.87 | 24.65 | 24.65 | 1,445,164 | -0.20(-0.82%) |
Dec 06, 2004 | 24.60 | 24.85 | 24.45 | 24.85 | 1,640,136 | +0.28(+1.15%) |
Dec 03, 2004 | 24.75 | 24.78 | 24.51 | 24.57 | 2,445,213 | +0.06(+0.23%) |
Dec 02, 2004 | 24.55 | 24.67 | 24.37 | 24.51 | 1,659,118 | -0.20(-0.80%) |