Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.20 | 24.37 | 23.78 | 23.91 | 250,153 | -0.33(-1.36%) |
Feb 25, 2005 | 24.15 | 24.42 | 24.14 | 24.24 | 298,943 | +0.10(+0.42%) |
Feb 24, 2005 | 23.85 | 24.17 | 23.68 | 24.14 | 95,509 | +0.26(+1.08%) |
Feb 23, 2005 | 23.98 | 24.11 | 23.80 | 23.88 | 94,202 | -0.14(-0.57%) |
Feb 22, 2005 | 23.99 | 24.42 | 23.93 | 24.02 | 161,614 | -0.35(-1.43%) |
Feb 18, 2005 | 24.45 | 24.66 | 24.37 | 24.37 | 38,116 | -0.15(-0.60%) |
Feb 17, 2005 | 24.81 | 24.94 | 24.52 | 24.52 | 119,795 | -0.33(-1.33%) |
Feb 16, 2005 | 24.99 | 25.07 | 24.79 | 24.85 | 57,501 | -0.26(-1.02%) |
Feb 15, 2005 | 25.26 | 25.55 | 25.06 | 25.10 | 82,658 | -0.11(-0.44%) |
Feb 14, 2005 | 25.12 | 25.23 | 25.04 | 25.21 | 29,295 | +0.23(+0.92%) |
Feb 11, 2005 | 24.50 | 25.07 | 24.37 | 24.99 | 76,342 | +0.55(+2.26%) |
Feb 10, 2005 | 24.57 | 24.83 | 24.29 | 24.43 | 355,682 | -0.12(-0.49%) |
Feb 09, 2005 | 25.27 | 25.29 | 24.55 | 24.55 | 78,629 | -0.65(-2.59%) |
Feb 08, 2005 | 24.94 | 25.34 | 24.94 | 25.21 | 43,779 | +0.32(+1.29%) |
Feb 07, 2005 | 24.90 | 25.20 | 24.85 | 24.88 | 79,500 | +0.09(+0.37%) |
Feb 04, 2005 | 24.51 | 24.91 | 24.51 | 24.79 | 66,540 | +0.41(+1.70%) |
Feb 03, 2005 | 24.66 | 24.67 | 24.33 | 24.38 | 46,393 | -0.39(-1.56%) |
Feb 02, 2005 | 24.84 | 25.02 | 24.68 | 24.76 | 33,760 | -0.10(-0.41%) |
Feb 01, 2005 | 24.88 | 24.96 | 24.78 | 24.87 | 137,437 | +0.01(+0.04%) |
Jan 31, 2005 | 24.80 | 24.88 | 24.74 | 24.86 | 41,601 | +0.40(+1.65%) |
Jan 28, 2005 | 24.60 | 24.72 | 24.37 | 24.45 | 46,828 | -0.13(-0.52%) |
Jan 27, 2005 | 24.72 | 24.79 | 24.52 | 24.58 | 69,045 | -0.17(-0.67%) |
Jan 26, 2005 | 24.76 | 24.83 | 24.45 | 24.75 | 74,708 | +0.41(+1.70%) |
Jan 25, 2005 | 24.43 | 24.79 | 24.29 | 24.33 | 120,230 | +0.06(+0.23%) |
Jan 24, 2005 | 24.94 | 24.99 | 24.28 | 24.28 | 635,784 | -0.72(-2.87%) |
Jan 21, 2005 | 25.29 | 25.37 | 24.98 | 24.99 | 67,520 | +0.05(+0.18%) |
Jan 20, 2005 | 25.32 | 25.56 | 24.95 | 24.95 | 255,272 | -0.77(-3.00%) |
Jan 19, 2005 | 26.49 | 26.53 | 25.72 | 25.72 | 267,251 | -1.14(-4.24%) |
Jan 18, 2005 | 26.40 | 26.86 | 26.32 | 26.86 | 179,147 | +0.32(+1.21%) |
Jan 14, 2005 | 26.43 | 26.72 | 26.43 | 26.54 | 238,718 | +0.18(+0.70%) |
Jan 13, 2005 | 26.54 | 26.76 | 26.35 | 26.35 | 90,826 | +0.01(+0.03%) |
Jan 12, 2005 | 26.63 | 26.67 | 26.31 | 26.34 | 74,708 | -0.09(-0.35%) |
Jan 11, 2005 | 26.63 | 26.67 | 26.41 | 26.44 | 115,438 | -0.08(-0.31%) |
Jan 10, 2005 | 26.53 | 26.83 | 26.52 | 26.52 | 53,907 | -0.12(-0.45%) |
Jan 07, 2005 | 26.95 | 26.95 | 26.40 | 26.64 | 146,803 | -0.02(-0.07%) |
Jan 06, 2005 | 26.86 | 27.08 | 26.66 | 26.66 | 152,030 | -0.20(-0.75%) |
Jan 05, 2005 | 26.81 | 27.18 | 26.70 | 26.86 | 76,995 | -0.05(-0.17%) |
Jan 04, 2005 | 27.68 | 27.91 | 26.83 | 26.90 | 351,652 | -0.71(-2.56%) |
Jan 03, 2005 | 28.24 | 28.24 | 27.60 | 27.61 | 84,292 | -0.20(-0.73%) |
Dec 31, 2004 | 27.81 | 28.01 | 27.81 | 27.81 | 116,636 | -0.06(-0.20%) |
Dec 30, 2004 | 27.87 | 28.04 | 27.77 | 27.87 | 144,843 | +0.01(+0.03%) |
Dec 29, 2004 | 27.81 | 27.88 | 27.68 | 27.86 | 313,862 | +0.17(+0.60%) |
Dec 28, 2004 | 27.90 | 27.91 | 27.64 | 27.69 | 134,061 | -0.06(-0.23%) |
Dec 27, 2004 | 28.24 | 28.24 | 27.66 | 27.76 | 84,292 | -0.20(-0.72%) |
Dec 23, 2004 | 27.80 | 28.00 | 27.80 | 27.96 | 177,732 | +0.16(+0.56%) |
Dec 22, 2004 | 27.65 | 27.85 | 27.59 | 27.80 | 71,550 | +0.03(+0.10%) |
Dec 21, 2004 | 27.41 | 27.79 | 27.40 | 27.78 | 67,411 | +0.40(+1.48%) |
Dec 20, 2004 | 27.68 | 27.90 | 27.37 | 27.37 | 77,213 | -0.17(-0.63%) |
Dec 17, 2004 | 27.81 | 27.82 | 27.55 | 27.55 | 96,489 | -0.16(-0.56%) |
Dec 16, 2004 | 27.72 | 28.15 | 27.61 | 27.70 | 77,322 | -0.02(-0.07%) |
Dec 15, 2004 | 27.56 | 27.83 | 27.42 | 27.72 | 105,310 | -0.06(-0.23%) |
Dec 14, 2004 | 27.65 | 27.92 | 27.56 | 27.79 | 246,886 | +0.02(+0.07%) |
Dec 13, 2004 | 27.84 | 27.98 | 27.70 | 27.77 | 128,725 | +0.04(+0.13%) |
Dec 10, 2004 | 28.28 | 28.30 | 27.62 | 27.73 | 63,164 | -0.39(-1.37%) |
Dec 09, 2004 | 27.82 | 28.12 | 27.37 | 28.12 | 116,636 | +0.25(+0.89%) |
Dec 08, 2004 | 27.82 | 28.11 | 27.73 | 27.87 | 133,299 | -0.06(-0.23%) |
Dec 07, 2004 | 28.69 | 28.74 | 27.92 | 27.93 | 119,795 | -0.33(-1.17%) |
Dec 06, 2004 | 28.41 | 28.56 | 28.06 | 28.26 | 99,865 | +0.01(+0.03%) |
Dec 03, 2004 | 29.25 | 29.25 | 28.23 | 28.25 | 128,616 | -0.08(-0.29%) |
Dec 02, 2004 | 28.37 | 28.66 | 28.24 | 28.34 | 243,946 | +0.07(+0.26%) |