Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.00 | 28.20 | 27.95 | 27.99 | 562,500 | -0.12(-0.41%) |
Feb 25, 2005 | 27.61 | 28.11 | 27.48 | 28.11 | 484,300 | +0.50(+1.79%) |
Feb 24, 2005 | 27.04 | 27.64 | 27.04 | 27.61 | 406,000 | +0.48(+1.77%) |
Feb 23, 2005 | 26.38 | 27.23 | 26.35 | 27.13 | 447,500 | +0.75(+2.86%) |
Feb 22, 2005 | 26.88 | 27.11 | 26.34 | 26.38 | 361,000 | -0.50(-1.86%) |
Feb 18, 2005 | 26.90 | 26.98 | 26.78 | 26.88 | 264,200 | -0.05(-0.19%) |
Feb 17, 2005 | 26.65 | 27.14 | 26.65 | 26.93 | 501,400 | +0.30(+1.11%) |
Feb 16, 2005 | 26.65 | 26.89 | 26.46 | 26.63 | 365,100 | -0.07(-0.26%) |
Feb 15, 2005 | 25.73 | 26.80 | 25.73 | 26.70 | 495,300 | +0.95(+3.69%) |
Feb 14, 2005 | 25.84 | 25.91 | 25.50 | 25.75 | 175,000 | -0.09(-0.37%) |
Feb 11, 2005 | 25.52 | 25.93 | 25.28 | 25.84 | 241,500 | +0.32(+1.25%) |
Feb 10, 2005 | 25.55 | 25.59 | 25.39 | 25.52 | 378,400 | +0.04(+0.14%) |
Feb 09, 2005 | 25.93 | 25.99 | 25.48 | 25.49 | 191,300 | -0.49(-1.87%) |
Feb 08, 2005 | 26.10 | 26.45 | 25.88 | 25.98 | 258,300 | -0.12(-0.48%) |
Feb 07, 2005 | 25.88 | 26.18 | 25.84 | 26.10 | 244,500 | +0.18(+0.68%) |
Feb 04, 2005 | 25.65 | 26.27 | 25.59 | 25.93 | 576,300 | +0.29(+1.11%) |
Feb 03, 2005 | 26.15 | 26.32 | 25.57 | 25.64 | 421,000 | -0.62(-2.38%) |
Feb 02, 2005 | 25.70 | 26.48 | 25.65 | 26.27 | 528,600 | +0.66(+2.58%) |
Feb 01, 2005 | 25.35 | 26.00 | 25.30 | 25.61 | 410,000 | +0.21(+0.83%) |
Jan 31, 2005 | 25.20 | 25.46 | 25.12 | 25.39 | 409,500 | +0.59(+2.40%) |
Jan 28, 2005 | 24.89 | 25.07 | 24.66 | 24.80 | 363,100 | -0.09(-0.38%) |
Jan 27, 2005 | 25.32 | 25.32 | 24.68 | 24.89 | 485,400 | -0.42(-1.66%) |
Jan 26, 2005 | 24.95 | 26.48 | 24.93 | 25.32 | 1,666,100 | +0.62(+2.49%) |
Jan 25, 2005 | 22.50 | 24.88 | 22.50 | 24.70 | 964,200 | +2.32(+10.37%) |
Jan 24, 2005 | 22.48 | 22.62 | 22.32 | 22.38 | 131,200 | -0.12(-0.53%) |
Jan 21, 2005 | 22.65 | 22.74 | 22.40 | 22.50 | 198,500 | -0.23(-1.03%) |
Jan 20, 2005 | 22.93 | 22.95 | 22.71 | 22.73 | 177,200 | -0.27(-1.15%) |
Jan 19, 2005 | 23.14 | 23.27 | 22.88 | 23.00 | 179,200 | -0.24(-1.03%) |
Jan 18, 2005 | 22.93 | 23.25 | 22.77 | 23.24 | 216,800 | +0.31(+1.35%) |
Jan 14, 2005 | 23.05 | 23.14 | 22.84 | 22.93 | 236,800 | -0.02(-0.11%) |
Jan 13, 2005 | 22.85 | 23.17 | 22.79 | 22.95 | 201,200 | +0.11(+0.48%) |
Jan 12, 2005 | 22.90 | 22.95 | 22.75 | 22.84 | 242,300 | -0.16(-0.70%) |
Jan 11, 2005 | 22.82 | 23.04 | 22.65 | 23.00 | 278,100 | +0.24(+1.05%) |
Jan 10, 2005 | 22.71 | 22.90 | 22.71 | 22.77 | 278,600 | +0.07(+0.31%) |
Jan 07, 2005 | 22.90 | 22.98 | 22.69 | 22.70 | 176,300 | -0.11(-0.46%) |
Jan 06, 2005 | 22.75 | 23.07 | 22.70 | 22.80 | 167,300 | +0.01(+0.04%) |
Jan 05, 2005 | 23.09 | 23.20 | 22.79 | 22.79 | 239,400 | -0.41(-1.75%) |
Jan 04, 2005 | 23.50 | 23.57 | 22.89 | 23.20 | 399,700 | +0.00(+0.02%) |
Jan 03, 2005 | 23.85 | 23.90 | 23.18 | 23.19 | 334,600 | -0.70(-2.95%) |
Dec 31, 2004 | 23.90 | 24.09 | 23.83 | 23.89 | 105,700 | -0.09(-0.40%) |
Dec 30, 2004 | 23.86 | 24.01 | 23.80 | 23.99 | 107,600 | +0.09(+0.38%) |
Dec 29, 2004 | 23.88 | 23.95 | 23.69 | 23.90 | 140,400 | +0.00(+0.00%) |
Dec 28, 2004 | 23.49 | 23.90 | 23.49 | 23.90 | 230,300 | +0.40(+1.72%) |
Dec 27, 2004 | 23.90 | 24.02 | 23.42 | 23.50 | 227,300 | -0.48(-2.00%) |
Dec 23, 2004 | 23.73 | 24.07 | 23.65 | 23.98 | 343,600 | +0.25(+1.05%) |
Dec 22, 2004 | 23.85 | 23.89 | 23.59 | 23.73 | 394,400 | -0.12(-0.52%) |
Dec 21, 2004 | 23.75 | 23.85 | 23.66 | 23.85 | 338,800 | +0.12(+0.53%) |
Dec 20, 2004 | 23.95 | 24.00 | 23.65 | 23.73 | 544,600 | -0.22(-0.94%) |
Dec 17, 2004 | 23.74 | 23.95 | 23.65 | 23.95 | 755,600 | +0.21(+0.91%) |
Dec 16, 2004 | 23.95 | 23.95 | 23.54 | 23.73 | 273,500 | -0.21(-0.90%) |
Dec 15, 2004 | 23.44 | 23.95 | 23.40 | 23.95 | 353,100 | +0.61(+2.59%) |
Dec 14, 2004 | 22.95 | 23.34 | 22.85 | 23.34 | 257,200 | +0.32(+1.41%) |
Dec 13, 2004 | 23.15 | 23.15 | 22.95 | 23.02 | 226,300 | -0.07(-0.28%) |
Dec 10, 2004 | 22.95 | 23.15 | 22.85 | 23.09 | 264,400 | +0.12(+0.54%) |
Dec 09, 2004 | 22.79 | 23.00 | 22.65 | 22.96 | 212,600 | +0.10(+0.44%) |
Dec 08, 2004 | 22.77 | 22.97 | 22.62 | 22.86 | 190,300 | +0.04(+0.18%) |
Dec 07, 2004 | 23.00 | 23.04 | 22.73 | 22.82 | 206,200 | -0.18(-0.80%) |
Dec 06, 2004 | 22.73 | 23.10 | 22.60 | 23.00 | 266,500 | +0.35(+1.54%) |
Dec 03, 2004 | 23.09 | 23.18 | 22.56 | 22.66 | 526,100 | -0.55(-2.39%) |
Dec 02, 2004 | 23.00 | 23.27 | 22.84 | 23.21 | 388,600 | +0.11(+0.45%) |