Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.70 | 24.72 | 24.51 | 24.59 | 201,730 | -0.14(-0.57%) |
Feb 25, 2005 | 24.53 | 24.76 | 24.45 | 24.74 | 81,776 | +0.22(+0.90%) |
Feb 24, 2005 | 24.25 | 24.52 | 24.17 | 24.52 | 89,457 | +0.28(+1.17%) |
Feb 23, 2005 | 24.15 | 24.26 | 24.14 | 24.23 | 36,144 | +0.07(+0.27%) |
Feb 22, 2005 | 24.32 | 24.48 | 24.13 | 24.17 | 120,857 | -0.37(-1.52%) |
Feb 18, 2005 | 24.56 | 24.59 | 24.46 | 24.54 | 37,273 | -0.04(-0.14%) |
Feb 17, 2005 | 24.72 | 24.73 | 24.54 | 24.57 | 79,969 | -0.11(-0.45%) |
Feb 16, 2005 | 24.59 | 24.74 | 24.58 | 24.68 | 46,535 | -0.02(-0.07%) |
Feb 15, 2005 | 24.55 | 24.75 | 24.55 | 24.70 | 85,616 | +0.10(+0.41%) |
Feb 14, 2005 | 24.70 | 24.71 | 24.57 | 24.60 | 136,896 | -0.08(-0.34%) |
Feb 11, 2005 | 24.39 | 24.73 | 24.39 | 24.68 | 67,770 | +0.20(+0.83%) |
Feb 10, 2005 | 24.48 | 24.51 | 24.37 | 24.48 | 32,755 | +0.10(+0.40%) |
Feb 09, 2005 | 24.69 | 24.69 | 24.38 | 24.38 | 157,227 | -0.28(-1.13%) |
Feb 08, 2005 | 24.60 | 24.70 | 24.55 | 24.66 | 20,782 | +0.08(+0.34%) |
Feb 07, 2005 | 24.57 | 24.64 | 24.54 | 24.58 | 43,373 | -0.00(-0.02%) |
Feb 04, 2005 | 24.36 | 24.58 | 24.36 | 24.58 | 44,502 | +0.24(+0.98%) |
Feb 03, 2005 | 24.36 | 24.38 | 24.24 | 24.34 | 275,148 | -0.08(-0.33%) |
Feb 02, 2005 | 24.40 | 24.46 | 24.30 | 24.42 | 28,689 | +0.01(+0.04%) |
Feb 01, 2005 | 24.27 | 24.42 | 24.23 | 24.41 | 62,348 | +0.12(+0.49%) |
Jan 31, 2005 | 24.24 | 24.32 | 24.18 | 24.29 | 158,583 | +0.23(+0.98%) |
Jan 28, 2005 | 24.10 | 24.10 | 23.87 | 24.06 | 228,838 | -0.02(-0.07%) |
Jan 27, 2005 | 23.88 | 24.09 | 23.88 | 24.08 | 154,291 | +0.11(+0.46%) |
Jan 26, 2005 | 24.01 | 24.06 | 23.92 | 23.97 | 44,728 | +0.09(+0.39%) |
Jan 25, 2005 | 23.85 | 24.01 | 23.80 | 23.87 | 1,027,175 | +0.14(+0.58%) |
Jan 24, 2005 | 23.81 | 23.87 | 23.67 | 23.74 | 1,143,289 | -0.04(-0.19%) |
Jan 21, 2005 | 24.04 | 24.10 | 23.78 | 23.78 | 95,330 | -0.15(-0.63%) |
Jan 20, 2005 | 24.08 | 24.14 | 23.93 | 23.93 | 32,078 | -0.21(-0.88%) |
Jan 19, 2005 | 24.33 | 24.34 | 24.11 | 24.14 | 27,334 | -0.18(-0.73%) |
Jan 18, 2005 | 24.07 | 24.35 | 24.03 | 24.32 | 74,095 | +0.14(+0.59%) |
Jan 14, 2005 | 24.08 | 24.23 | 24.07 | 24.18 | 39,306 | +0.21(+0.87%) |
Jan 13, 2005 | 24.19 | 24.22 | 23.95 | 23.97 | 130,345 | -0.25(-1.02%) |
Jan 12, 2005 | 24.16 | 24.23 | 23.92 | 24.22 | 75,903 | +0.06(+0.24%) |
Jan 11, 2005 | 24.16 | 24.23 | 24.09 | 24.16 | 51,731 | -0.10(-0.40%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.19 | 24.26 | 477,782 | +0.03(+0.13%) |
Jan 07, 2005 | 24.39 | 24.39 | 24.14 | 24.23 | 140,285 | -0.12(-0.47%) |
Jan 06, 2005 | 24.30 | 24.45 | 24.27 | 24.34 | 51,279 | +0.08(+0.33%) |
Jan 05, 2005 | 24.37 | 24.47 | 24.26 | 24.26 | 81,776 | -0.19(-0.76%) |
Jan 04, 2005 | 24.83 | 24.84 | 24.33 | 24.45 | 131,249 | -0.33(-1.32%) |
Jan 03, 2005 | 25.06 | 25.14 | 24.72 | 24.78 | 485,237 | -0.28(-1.11%) |
Dec 31, 2004 | 25.11 | 25.16 | 25.02 | 25.06 | 30,044 | -0.07(-0.28%) |
Dec 30, 2004 | 25.21 | 25.21 | 25.08 | 25.13 | 63,026 | +0.03(+0.12%) |
Dec 29, 2004 | 25.14 | 25.14 | 25.03 | 25.09 | 63,026 | -0.07(-0.28%) |
Dec 28, 2004 | 24.97 | 25.17 | 24.97 | 25.17 | 35,240 | +0.20(+0.82%) |
Dec 27, 2004 | 25.22 | 25.22 | 24.96 | 24.96 | 35,692 | -0.19(-0.76%) |
Dec 23, 2004 | 25.17 | 25.21 | 25.12 | 25.15 | 103,237 | -0.04(-0.14%) |
Dec 22, 2004 | 25.17 | 25.25 | 25.11 | 25.19 | 50,602 | +0.05(+0.19%) |
Dec 21, 2004 | 25.08 | 25.17 | 24.98 | 25.14 | 91,038 | +0.15(+0.58%) |
Dec 20, 2004 | 24.92 | 25.10 | 24.92 | 24.99 | 37,047 | +0.02(+0.09%) |
Dec 17, 2004 | 25.02 | 25.04 | 24.88 | 24.97 | 57,153 | -0.04(-0.18%) |
Dec 16, 2004 | 25.08 | 25.09 | 24.90 | 25.02 | 31,174 | -0.09(-0.37%) |
Dec 15, 2004 | 25.14 | 25.14 | 24.94 | 25.11 | 46,987 | +0.04(+0.15%) |
Dec 14, 2004 | 25.08 | 25.15 | 24.97 | 25.07 | 76,354 | +0.06(+0.22%) |
Dec 13, 2004 | 24.92 | 25.02 | 24.79 | 25.02 | 21,912 | +0.26(+1.04%) |
Dec 10, 2004 | 24.67 | 24.79 | 24.57 | 24.76 | 35,466 | +0.15(+0.63%) |
Dec 09, 2004 | 24.44 | 24.66 | 24.32 | 24.60 | 54,894 | +0.05(+0.22%) |
Dec 08, 2004 | 24.61 | 24.61 | 24.45 | 24.55 | 71,836 | +0.15(+0.62%) |
Dec 07, 2004 | 24.62 | 24.68 | 24.39 | 24.40 | 88,101 | -0.32(-1.31%) |
Dec 06, 2004 | 24.75 | 24.75 | 24.63 | 24.72 | 39,984 | -0.07(-0.27%) |
Dec 03, 2004 | 24.76 | 24.89 | 24.70 | 24.79 | 46,761 | -0.02(-0.09%) |
Dec 02, 2004 | 24.86 | 24.90 | 24.74 | 24.81 | 49,698 | -0.04(-0.14%) |