Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.10 | 25.27 | 24.88 | 25.20 | 599,100 | +0.10(+0.40%) |
Feb 25, 2005 | 24.68 | 25.10 | 24.61 | 25.10 | 447,800 | +0.56(+2.28%) |
Feb 24, 2005 | 24.90 | 24.91 | 24.45 | 24.54 | 446,000 | -0.23(-0.93%) |
Feb 23, 2005 | 25.39 | 25.40 | 24.74 | 24.77 | 671,500 | +0.06(+0.24%) |
Feb 22, 2005 | 25.13 | 25.45 | 24.67 | 24.71 | 686,600 | -0.62(-2.45%) |
Feb 18, 2005 | 25.53 | 25.53 | 25.08 | 25.33 | 862,500 | -0.45(-1.75%) |
Feb 17, 2005 | 26.10 | 26.12 | 25.70 | 25.78 | 761,800 | -0.22(-0.85%) |
Feb 16, 2005 | 26.13 | 26.13 | 25.79 | 26.00 | 524,600 | -0.13(-0.50%) |
Feb 15, 2005 | 26.55 | 26.63 | 25.91 | 26.13 | 353,500 | -0.14(-0.53%) |
Feb 14, 2005 | 26.10 | 26.35 | 26.01 | 26.27 | 364,000 | +0.02(+0.08%) |
Feb 11, 2005 | 26.34 | 26.36 | 26.00 | 26.25 | 313,200 | +0.01(+0.04%) |
Feb 10, 2005 | 26.29 | 26.30 | 26.00 | 26.24 | 288,700 | +0.04(+0.15%) |
Feb 09, 2005 | 26.10 | 26.25 | 26.00 | 26.20 | 453,600 | -0.02(-0.08%) |
Feb 08, 2005 | 26.05 | 26.22 | 25.93 | 26.22 | 336,100 | +0.22(+0.85%) |
Feb 07, 2005 | 26.29 | 26.39 | 25.90 | 26.00 | 328,500 | -0.20(-0.76%) |
Feb 04, 2005 | 26.10 | 26.34 | 26.05 | 26.20 | 1,062,600 | +0.20(+0.77%) |
Feb 03, 2005 | 26.13 | 26.30 | 26.00 | 26.00 | 941,000 | -0.69(-2.59%) |
Feb 02, 2005 | 26.02 | 26.69 | 26.02 | 26.69 | 614,000 | +0.59(+2.26%) |
Feb 01, 2005 | 26.10 | 26.10 | 25.80 | 26.10 | 425,600 | +0.14(+0.54%) |
Jan 31, 2005 | 25.46 | 26.00 | 25.46 | 25.96 | 640,800 | +0.44(+1.72%) |
Jan 28, 2005 | 25.66 | 25.75 | 25.43 | 25.52 | 468,400 | -0.14(-0.55%) |
Jan 27, 2005 | 25.84 | 25.95 | 25.54 | 25.66 | 437,400 | -0.17(-0.66%) |
Jan 26, 2005 | 25.66 | 25.90 | 25.64 | 25.83 | 510,600 | +0.03(+0.12%) |
Jan 25, 2005 | 26.19 | 26.38 | 25.74 | 25.80 | 398,700 | -0.39(-1.49%) |
Jan 24, 2005 | 26.30 | 26.45 | 26.03 | 26.19 | 498,200 | -0.18(-0.68%) |
Jan 21, 2005 | 26.17 | 26.51 | 26.02 | 26.37 | 259,600 | +0.22(+0.84%) |
Jan 20, 2005 | 26.27 | 26.32 | 25.95 | 26.15 | 310,200 | -0.12(-0.46%) |
Jan 19, 2005 | 26.30 | 26.45 | 26.06 | 26.27 | 351,300 | +0.05(+0.19%) |
Jan 18, 2005 | 25.80 | 26.22 | 25.66 | 26.22 | 324,700 | +0.33(+1.27%) |
Jan 14, 2005 | 25.56 | 26.00 | 25.50 | 25.89 | 264,000 | +0.29(+1.13%) |
Jan 13, 2005 | 25.43 | 25.80 | 25.42 | 25.60 | 635,300 | +0.31(+1.23%) |
Jan 12, 2005 | 25.60 | 25.60 | 24.54 | 25.29 | 762,300 | -0.19(-0.75%) |
Jan 11, 2005 | 25.95 | 26.00 | 25.46 | 25.48 | 416,300 | -0.53(-2.04%) |
Jan 10, 2005 | 26.33 | 26.37 | 25.99 | 26.01 | 268,800 | -0.17(-0.65%) |
Jan 07, 2005 | 26.50 | 26.64 | 26.09 | 26.18 | 275,900 | -0.18(-0.68%) |
Jan 06, 2005 | 26.34 | 26.60 | 25.95 | 26.36 | 596,700 | +0.21(+0.80%) |
Jan 05, 2005 | 26.90 | 26.90 | 25.30 | 26.15 | 723,600 | -0.92(-3.40%) |
Jan 04, 2005 | 27.50 | 27.67 | 26.94 | 27.07 | 298,100 | -0.38(-1.38%) |
Jan 03, 2005 | 27.74 | 27.75 | 27.05 | 27.45 | 389,600 | -0.24(-0.87%) |
Dec 31, 2004 | 27.70 | 27.85 | 27.65 | 27.69 | 362,300 | -0.13(-0.47%) |
Dec 30, 2004 | 27.85 | 27.90 | 27.66 | 27.82 | 289,300 | -0.01(-0.04%) |
Dec 29, 2004 | 27.84 | 27.95 | 27.80 | 27.83 | 261,200 | -0.02(-0.07%) |
Dec 28, 2004 | 27.95 | 28.03 | 27.74 | 27.85 | 222,400 | -0.03(-0.11%) |
Dec 27, 2004 | 28.00 | 28.05 | 27.70 | 27.88 | 201,700 | -0.03(-0.11%) |
Dec 23, 2004 | 28.38 | 28.38 | 27.82 | 27.91 | 252,200 | -0.40(-1.41%) |
Dec 22, 2004 | 28.26 | 28.39 | 28.09 | 28.31 | 358,000 | +0.20(+0.71%) |
Dec 21, 2004 | 27.72 | 28.11 | 27.67 | 28.11 | 314,300 | +0.42(+1.52%) |
Dec 20, 2004 | 27.53 | 27.69 | 27.34 | 27.69 | 281,600 | +0.08(+0.29%) |
Dec 17, 2004 | 27.25 | 27.70 | 27.01 | 27.61 | 353,000 | +0.40(+1.47%) |
Dec 16, 2004 | 27.50 | 27.70 | 27.21 | 27.21 | 171,500 | -0.40(-1.45%) |
Dec 15, 2004 | 27.40 | 27.80 | 27.27 | 27.61 | 413,200 | +0.06(+0.22%) |
Dec 14, 2004 | 27.50 | 27.60 | 27.37 | 27.55 | 315,900 | +0.10(+0.36%) |
Dec 13, 2004 | 27.62 | 27.89 | 27.45 | 27.45 | 315,800 | -0.16(-0.58%) |
Dec 10, 2004 | 27.72 | 27.72 | 27.26 | 27.61 | 342,500 | -0.07(-0.25%) |
Dec 09, 2004 | 27.40 | 27.68 | 27.20 | 27.68 | 326,300 | +0.10(+0.36%) |
Dec 08, 2004 | 27.50 | 27.60 | 27.15 | 27.58 | 555,200 | +0.46(+1.70%) |
Dec 07, 2004 | 27.66 | 27.80 | 27.12 | 27.12 | 264,200 | -0.54(-1.95%) |
Dec 06, 2004 | 27.79 | 27.93 | 27.46 | 27.66 | 302,000 | -0.06(-0.22%) |
Dec 03, 2004 | 27.11 | 27.72 | 27.11 | 27.72 | 373,600 | +0.52(+1.91%) |
Dec 02, 2004 | 27.14 | 27.46 | 26.91 | 27.20 | 422,300 | -0.14(-0.51%) |