Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.42 | 26.43 | 26.00 | 26.10 | 629,062 | -0.22(-0.82%) |
Feb 25, 2005 | 26.01 | 26.39 | 25.88 | 26.31 | 496,939 | +0.27(+1.05%) |
Feb 24, 2005 | 26.19 | 26.20 | 25.75 | 26.04 | 457,244 | +0.09(+0.36%) |
Feb 23, 2005 | 26.52 | 26.52 | 25.72 | 25.95 | 593,084 | +0.13(+0.52%) |
Feb 22, 2005 | 26.33 | 26.33 | 25.73 | 25.81 | 572,792 | -0.39(-1.49%) |
Feb 18, 2005 | 26.55 | 26.55 | 26.11 | 26.20 | 624,463 | -0.05(-0.20%) |
Feb 17, 2005 | 26.87 | 26.89 | 26.15 | 26.26 | 487,479 | -0.22(-0.82%) |
Feb 16, 2005 | 26.89 | 26.89 | 26.37 | 26.47 | 534,465 | -0.19(-0.72%) |
Feb 15, 2005 | 26.69 | 26.90 | 26.60 | 26.66 | 534,785 | +0.08(+0.29%) |
Feb 14, 2005 | 26.30 | 26.59 | 26.29 | 26.59 | 399,516 | +0.22(+0.84%) |
Feb 11, 2005 | 26.24 | 26.43 | 26.09 | 26.37 | 592,693 | +0.26(+1.01%) |
Feb 10, 2005 | 26.16 | 26.40 | 25.91 | 26.10 | 673,540 | +0.02(+0.09%) |
Feb 09, 2005 | 26.57 | 26.58 | 26.01 | 26.08 | 611,443 | -0.32(-1.19%) |
Feb 08, 2005 | 26.50 | 26.56 | 26.32 | 26.40 | 602,958 | -0.02(-0.09%) |
Feb 07, 2005 | 26.62 | 26.66 | 26.41 | 26.42 | 722,168 | -0.03(-0.11%) |
Feb 04, 2005 | 26.24 | 26.48 | 26.06 | 26.45 | 964,615 | +0.33(+1.27%) |
Feb 03, 2005 | 26.29 | 26.29 | 26.01 | 26.12 | 581,479 | +0.01(+0.02%) |
Feb 02, 2005 | 26.27 | 26.34 | 26.01 | 26.11 | 987,581 | +0.27(+1.04%) |
Feb 01, 2005 | 26.08 | 26.08 | 25.64 | 25.84 | 657,034 | +0.10(+0.39%) |
Jan 31, 2005 | 25.61 | 25.76 | 25.42 | 25.74 | 681,602 | +0.60(+2.39%) |
Jan 28, 2005 | 25.77 | 25.78 | 25.02 | 25.14 | 566,574 | -0.28(-1.10%) |
Jan 27, 2005 | 25.94 | 25.95 | 25.35 | 25.42 | 502,557 | -0.34(-1.34%) |
Jan 26, 2005 | 25.90 | 25.92 | 25.60 | 25.77 | 590,056 | +0.19(+0.75%) |
Jan 25, 2005 | 25.95 | 26.03 | 25.54 | 25.57 | 522,855 | +0.07(+0.27%) |
Jan 24, 2005 | 25.71 | 25.78 | 25.50 | 25.50 | 659,541 | -0.05(-0.21%) |
Jan 21, 2005 | 25.99 | 26.02 | 25.48 | 25.56 | 618,742 | -0.25(-0.95%) |
Jan 20, 2005 | 26.09 | 26.13 | 25.71 | 25.80 | 624,816 | -0.19(-0.74%) |
Jan 19, 2005 | 26.14 | 26.24 | 25.99 | 25.99 | 490,103 | -0.15(-0.56%) |
Jan 18, 2005 | 25.95 | 26.20 | 25.70 | 26.14 | 548,200 | +0.37(+1.45%) |
Jan 14, 2005 | 25.97 | 25.97 | 25.63 | 25.77 | 544,804 | +0.17(+0.66%) |
Jan 13, 2005 | 25.96 | 26.09 | 25.54 | 25.60 | 648,113 | -0.18(-0.68%) |
Jan 12, 2005 | 26.28 | 26.31 | 25.54 | 25.77 | 906,417 | -0.16(-0.63%) |
Jan 11, 2005 | 26.13 | 26.26 | 25.89 | 25.94 | 712,200 | -0.17(-0.67%) |
Jan 10, 2005 | 26.24 | 26.31 | 26.02 | 26.11 | 506,664 | +0.02(+0.09%) |
Jan 07, 2005 | 26.50 | 26.61 | 26.05 | 26.09 | 506,825 | -0.12(-0.47%) |
Jan 06, 2005 | 26.30 | 26.33 | 25.91 | 26.21 | 584,067 | +0.19(+0.72%) |
Jan 05, 2005 | 26.12 | 26.37 | 25.85 | 26.02 | 1,156,186 | +0.48(+1.87%) |
Jan 04, 2005 | 26.01 | 26.02 | 25.54 | 25.54 | 599,648 | -0.39(-1.51%) |
Jan 03, 2005 | 25.99 | 26.05 | 25.77 | 25.94 | 779,111 | +0.11(+0.43%) |
Dec 31, 2004 | 25.54 | 25.96 | 25.54 | 25.82 | 420,583 | -0.01(-0.02%) |
Dec 30, 2004 | 25.89 | 25.89 | 25.73 | 25.83 | 316,037 | +0.03(+0.11%) |
Dec 29, 2004 | 25.81 | 25.88 | 25.71 | 25.80 | 301,641 | +0.06(+0.25%) |
Dec 28, 2004 | 25.47 | 25.74 | 25.47 | 25.74 | 271,134 | +0.23(+0.89%) |
Dec 27, 2004 | 25.59 | 25.74 | 25.42 | 25.51 | 394,704 | -0.09(-0.34%) |
Dec 23, 2004 | 25.62 | 25.77 | 25.56 | 25.60 | 254,852 | -0.09(-0.34%) |
Dec 22, 2004 | 25.71 | 25.88 | 25.56 | 25.68 | 536,612 | +0.04(+0.16%) |
Dec 21, 2004 | 25.63 | 25.73 | 25.44 | 25.64 | 577,059 | +0.11(+0.41%) |
Dec 20, 2004 | 25.57 | 25.69 | 25.39 | 25.54 | 653,498 | -0.01(-0.02%) |
Dec 17, 2004 | 25.47 | 25.94 | 25.39 | 25.54 | 1,784,823 | -0.29(-1.13%) |
Dec 16, 2004 | 26.11 | 26.17 | 25.74 | 25.84 | 611,508 | -0.35(-1.34%) |
Dec 15, 2004 | 25.85 | 26.19 | 25.82 | 26.19 | 757,530 | +0.20(+0.76%) |
Dec 14, 2004 | 25.82 | 26.00 | 25.77 | 25.99 | 638,073 | -0.02(-0.09%) |
Dec 13, 2004 | 26.02 | 26.05 | 25.77 | 26.01 | 554,950 | +0.10(+0.41%) |
Dec 10, 2004 | 25.86 | 25.94 | 25.54 | 25.91 | 578,430 | +0.12(+0.45%) |
Dec 09, 2004 | 25.56 | 25.83 | 25.45 | 25.79 | 520,159 | +0.03(+0.11%) |
Dec 08, 2004 | 26.01 | 26.01 | 25.44 | 25.76 | 828,655 | +0.07(+0.27%) |
Dec 07, 2004 | 26.01 | 26.12 | 25.69 | 25.69 | 538,497 | -0.34(-1.32%) |
Dec 06, 2004 | 25.91 | 26.05 | 25.68 | 26.03 | 475,084 | +0.18(+0.68%) |
Dec 03, 2004 | 25.96 | 26.13 | 25.78 | 25.86 | 1,264,492 | -0.69(-2.61%) |
Dec 02, 2004 | 26.49 | 26.66 | 26.29 | 26.55 | 721,539 | +0.02(+0.07%) |