Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.71 | 23.79 | 22.26 | 22.40 | 26,964 | -0.98(-4.19%) |
Feb 25, 2005 | 23.85 | 24.05 | 23.13 | 23.38 | 24,249 | -0.14(-0.60%) |
Feb 24, 2005 | 23.11 | 23.84 | 23.01 | 23.52 | 24,910 | +0.38(+1.64%) |
Feb 23, 2005 | 22.10 | 23.67 | 22.10 | 23.14 | 139,693 | +1.28(+5.86%) |
Feb 22, 2005 | 22.28 | 23.10 | 21.50 | 21.86 | 63,638 | -0.40(-1.80%) |
Feb 18, 2005 | 24.00 | 24.00 | 21.32 | 22.26 | 35,558 | -1.65(-6.90%) |
Feb 17, 2005 | 24.58 | 24.58 | 23.40 | 23.91 | 10,160 | -0.59(-2.41%) |
Feb 16, 2005 | 24.57 | 25.36 | 23.38 | 24.50 | 124,892 | +1.06(+4.52%) |
Feb 15, 2005 | 24.40 | 24.40 | 22.81 | 23.44 | 34,064 | -0.96(-3.93%) |
Feb 14, 2005 | 24.55 | 24.59 | 24.00 | 24.40 | 20,590 | -0.19(-0.77%) |
Feb 11, 2005 | 23.34 | 24.74 | 23.12 | 24.59 | 210,049 | +1.37(+5.90%) |
Feb 10, 2005 | 22.94 | 23.34 | 22.09 | 23.22 | 32,533 | +0.46(+2.02%) |
Feb 09, 2005 | 23.29 | 23.29 | 22.61 | 22.76 | 17,950 | -0.36(-1.56%) |
Feb 08, 2005 | 23.34 | 23.39 | 23.12 | 23.12 | 27,700 | -0.38(-1.62%) |
Feb 07, 2005 | 23.50 | 23.69 | 23.34 | 23.50 | 72,622 | -0.08(-0.34%) |
Feb 04, 2005 | 23.84 | 23.84 | 23.16 | 23.58 | 6,118 | +0.11(+0.47%) |
Feb 03, 2005 | 23.88 | 23.88 | 23.28 | 23.47 | 5,972 | -0.12(-0.51%) |
Feb 02, 2005 | 24.10 | 24.30 | 22.98 | 23.59 | 40,166 | -0.26(-1.09%) |
Feb 01, 2005 | 23.80 | 24.10 | 23.44 | 23.85 | 69,296 | +0.26(+1.10%) |
Jan 31, 2005 | 24.61 | 24.61 | 23.45 | 23.59 | 49,807 | -0.66(-2.72%) |
Jan 28, 2005 | 24.75 | 24.99 | 23.95 | 24.25 | 94,309 | -0.62(-2.49%) |
Jan 27, 2005 | 25.50 | 25.50 | 24.31 | 24.87 | 51,205 | -0.69(-2.70%) |
Jan 26, 2005 | 24.50 | 25.60 | 24.31 | 25.56 | 42,254 | +1.06(+4.33%) |
Jan 25, 2005 | 24.00 | 24.55 | 23.75 | 24.50 | 76,462 | +0.50(+2.08%) |
Jan 24, 2005 | 24.57 | 24.57 | 23.80 | 24.00 | 44,868 | -0.20(-0.83%) |
Jan 21, 2005 | 24.08 | 24.50 | 23.57 | 24.20 | 90,672 | +0.45(+1.89%) |
Jan 20, 2005 | 23.85 | 23.95 | 23.55 | 23.75 | 59,471 | -0.12(-0.50%) |
Jan 19, 2005 | 23.66 | 23.98 | 23.50 | 23.87 | 75,136 | -0.23(-0.95%) |
Jan 18, 2005 | 23.36 | 24.66 | 22.90 | 24.10 | 162,959 | +0.93(+4.01%) |
Jan 14, 2005 | 22.20 | 23.22 | 22.16 | 23.17 | 31,228 | +1.28(+5.85%) |
Jan 13, 2005 | 22.34 | 22.49 | 21.58 | 21.89 | 57,699 | -0.66(-2.93%) |
Jan 12, 2005 | 21.09 | 22.71 | 21.03 | 22.55 | 173,298 | +1.22(+5.72%) |
Jan 11, 2005 | 21.13 | 21.70 | 21.00 | 21.33 | 10,973 | -0.08(-0.37%) |
Jan 10, 2005 | 21.94 | 22.08 | 21.29 | 21.41 | 8,107 | -0.02(-0.09%) |
Jan 07, 2005 | 21.11 | 21.94 | 21.11 | 21.43 | 32,815 | +0.08(+0.37%) |
Jan 06, 2005 | 21.67 | 21.80 | 21.15 | 21.35 | 20,296 | -0.30(-1.39%) |
Jan 05, 2005 | 21.05 | 21.65 | 21.04 | 21.65 | 68,594 | +0.24(+1.12%) |
Jan 04, 2005 | 21.47 | 21.97 | 21.15 | 21.41 | 21,488 | +0.11(+0.52%) |
Jan 03, 2005 | 22.23 | 22.23 | 21.30 | 21.30 | 47,637 | -0.90(-4.05%) |
Dec 31, 2004 | 21.02 | 22.20 | 21.02 | 22.20 | 19,800 | +1.14(+5.41%) |
Dec 30, 2004 | 21.22 | 21.52 | 21.01 | 21.06 | 25,800 | -0.27(-1.27%) |
Dec 29, 2004 | 21.95 | 21.95 | 20.78 | 21.33 | 129,100 | -0.55(-2.51%) |
Dec 28, 2004 | 20.88 | 22.21 | 20.88 | 21.88 | 38,400 | +0.41(+1.91%) |
Dec 27, 2004 | 21.04 | 21.55 | 20.57 | 21.47 | 26,500 | +0.31(+1.47%) |
Dec 23, 2004 | 22.05 | 22.05 | 21.00 | 21.16 | 30,600 | +0.16(+0.76%) |
Dec 22, 2004 | 21.09 | 22.44 | 21.00 | 21.00 | 43,600 | -0.77(-3.54%) |
Dec 21, 2004 | 22.70 | 23.19 | 21.00 | 21.77 | 11,200 | -0.40(-1.80%) |
Dec 20, 2004 | 22.81 | 22.92 | 21.45 | 22.17 | 59,800 | +0.29(+1.33%) |
Dec 17, 2004 | 22.70 | 23.52 | 21.68 | 21.88 | 267,000 | -0.62(-2.76%) |
Dec 16, 2004 | 21.85 | 22.52 | 21.40 | 22.50 | 113,200 | +0.50(+2.27%) |
Dec 15, 2004 | 21.57 | 22.35 | 20.64 | 22.00 | 69,400 | +0.19(+0.87%) |
Dec 14, 2004 | 21.36 | 22.63 | 21.04 | 21.81 | 22,100 | +0.21(+0.97%) |
Dec 13, 2004 | 21.25 | 22.42 | 21.25 | 21.60 | 24,600 | -0.15(-0.69%) |
Dec 10, 2004 | 21.51 | 22.12 | 21.20 | 21.75 | 28,600 | -0.12(-0.55%) |
Dec 09, 2004 | 21.75 | 22.05 | 21.27 | 21.87 | 37,200 | +0.12(+0.55%) |
Dec 08, 2004 | 21.61 | 22.53 | 21.36 | 21.75 | 46,400 | +0.23(+1.07%) |
Dec 07, 2004 | 23.80 | 23.96 | 20.75 | 21.52 | 79,700 | -2.16(-9.12%) |
Dec 06, 2004 | 23.94 | 24.25 | 22.66 | 23.68 | 59,500 | -0.27(-1.13%) |
Dec 03, 2004 | 23.18 | 23.95 | 22.29 | 23.95 | 60,500 | +1.24(+5.46%) |
Dec 02, 2004 | 22.19 | 23.18 | 22.01 | 22.71 | 35,100 | +0.26(+1.16%) |