Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.12 | 25.16 | 24.83 | 25.00 | 335,208 | -0.09(-0.34%) |
Feb 25, 2005 | 24.80 | 25.13 | 24.79 | 25.09 | 225,024 | +0.32(+1.28%) |
Feb 24, 2005 | 24.51 | 24.79 | 24.42 | 24.77 | 458,325 | +0.30(+1.24%) |
Feb 23, 2005 | 24.44 | 24.58 | 24.43 | 24.47 | 290,721 | +0.06(+0.23%) |
Feb 22, 2005 | 24.74 | 24.82 | 24.35 | 24.41 | 532,299 | -0.41(-1.64%) |
Feb 18, 2005 | 24.89 | 24.90 | 24.74 | 24.82 | 500,226 | -0.02(-0.09%) |
Feb 17, 2005 | 25.04 | 25.04 | 24.82 | 24.84 | 267,960 | -0.17(-0.70%) |
Feb 16, 2005 | 24.93 | 25.04 | 24.82 | 25.02 | 201,228 | +0.11(+0.43%) |
Feb 15, 2005 | 24.94 | 25.00 | 24.83 | 24.91 | 366,246 | +0.01(+0.03%) |
Feb 14, 2005 | 24.88 | 24.90 | 24.77 | 24.90 | 234,335 | +0.07(+0.27%) |
Feb 11, 2005 | 24.59 | 24.86 | 24.47 | 24.83 | 229,680 | +0.17(+0.68%) |
Feb 10, 2005 | 24.65 | 24.67 | 24.48 | 24.67 | 430,908 | +0.12(+0.47%) |
Feb 09, 2005 | 24.91 | 24.91 | 24.55 | 24.55 | 567,475 | -0.30(-1.22%) |
Feb 08, 2005 | 24.75 | 24.89 | 24.75 | 24.85 | 202,263 | +0.06(+0.25%) |
Feb 07, 2005 | 24.74 | 24.86 | 24.66 | 24.79 | 212,091 | +0.01(+0.02%) |
Feb 04, 2005 | 24.49 | 24.79 | 24.49 | 24.79 | 285,030 | +0.33(+1.37%) |
Feb 03, 2005 | 24.43 | 24.46 | 24.35 | 24.45 | 327,449 | -0.08(-0.32%) |
Feb 02, 2005 | 24.42 | 24.56 | 24.39 | 24.53 | 228,128 | +0.16(+0.67%) |
Feb 01, 2005 | 24.21 | 24.41 | 24.17 | 24.37 | 864,921 | +0.15(+0.61%) |
Jan 31, 2005 | 24.07 | 24.22 | 23.99 | 24.22 | 411,251 | +0.33(+1.38%) |
Jan 28, 2005 | 23.99 | 24.00 | 23.82 | 23.89 | 311,413 | -0.07(-0.30%) |
Jan 27, 2005 | 23.92 | 24.06 | 23.88 | 23.96 | 288,652 | +0.03(+0.14%) |
Jan 26, 2005 | 23.80 | 23.95 | 23.74 | 23.93 | 292,273 | +0.20(+0.84%) |
Jan 25, 2005 | 23.78 | 23.89 | 23.68 | 23.73 | 304,170 | +0.00(+0.02%) |
Jan 24, 2005 | 23.81 | 23.91 | 23.65 | 23.73 | 281,927 | -0.10(-0.44%) |
Jan 21, 2005 | 23.96 | 24.03 | 23.78 | 23.83 | 259,166 | -0.05(-0.23%) |
Jan 20, 2005 | 24.01 | 24.09 | 23.88 | 23.88 | 269,512 | -0.16(-0.68%) |
Jan 19, 2005 | 24.23 | 24.30 | 24.04 | 24.05 | 437,633 | -0.21(-0.88%) |
Jan 18, 2005 | 24.03 | 24.29 | 24.02 | 24.26 | 605,238 | +0.23(+0.96%) |
Jan 14, 2005 | 23.88 | 24.05 | 23.85 | 24.03 | 393,146 | +0.17(+0.73%) |
Jan 13, 2005 | 23.83 | 24.02 | 23.78 | 23.86 | 316,068 | +0.01(+0.02%) |
Jan 12, 2005 | 23.79 | 23.85 | 23.56 | 23.85 | 306,240 | +0.08(+0.32%) |
Jan 11, 2005 | 23.80 | 23.85 | 23.69 | 23.78 | 259,166 | -0.13(-0.53%) |
Jan 10, 2005 | 23.82 | 24.08 | 23.80 | 23.91 | 591,788 | +0.13(+0.54%) |
Jan 07, 2005 | 23.99 | 23.99 | 23.69 | 23.78 | 289,686 | -0.13(-0.55%) |
Jan 06, 2005 | 23.84 | 24.02 | 23.81 | 23.91 | 340,899 | +0.06(+0.26%) |
Jan 05, 2005 | 24.14 | 24.14 | 23.85 | 23.85 | 310,895 | -0.30(-1.23%) |
Jan 04, 2005 | 24.60 | 24.60 | 24.08 | 24.14 | 381,248 | -0.36(-1.48%) |
Jan 03, 2005 | 25.02 | 25.02 | 24.48 | 24.51 | 935,273 | -0.33(-1.35%) |
Dec 31, 2004 | 24.92 | 25.05 | 24.84 | 24.84 | 160,362 | -0.01(-0.04%) |
Dec 30, 2004 | 24.90 | 24.97 | 24.84 | 24.85 | 261,235 | -0.01(-0.03%) |
Dec 29, 2004 | 24.82 | 24.86 | 24.73 | 24.86 | 264,339 | +0.03(+0.12%) |
Dec 28, 2004 | 24.68 | 24.83 | 24.62 | 24.83 | 1,457,227 | +0.29(+1.18%) |
Dec 27, 2004 | 24.75 | 24.75 | 24.45 | 24.54 | 329,518 | -0.24(-0.96%) |
Dec 23, 2004 | 24.79 | 24.84 | 24.72 | 24.77 | 277,271 | -0.02(-0.08%) |
Dec 22, 2004 | 24.74 | 24.84 | 24.74 | 24.79 | 298,997 | +0.09(+0.36%) |
Dec 21, 2004 | 24.58 | 24.71 | 24.51 | 24.71 | 470,223 | +0.28(+1.15%) |
Dec 20, 2004 | 24.58 | 24.62 | 24.39 | 24.43 | 382,282 | -0.14(-0.55%) |
Dec 17, 2004 | 24.55 | 24.59 | 24.47 | 24.56 | 300,032 | -0.08(-0.34%) |
Dec 16, 2004 | 24.73 | 24.73 | 24.53 | 24.64 | 323,828 | -0.08(-0.31%) |
Dec 15, 2004 | 24.55 | 24.76 | 24.55 | 24.72 | 281,927 | +0.18(+0.74%) |
Dec 14, 2004 | 24.37 | 24.54 | 24.34 | 24.54 | 257,096 | +0.20(+0.83%) |
Dec 13, 2004 | 24.23 | 24.34 | 24.18 | 24.34 | 297,963 | +0.20(+0.82%) |
Dec 10, 2004 | 24.01 | 24.17 | 23.98 | 24.14 | 214,678 | +0.09(+0.39%) |
Dec 09, 2004 | 23.90 | 24.08 | 23.82 | 24.05 | 226,059 | +0.12(+0.49%) |
Dec 08, 2004 | 23.89 | 24.00 | 23.82 | 23.93 | 267,442 | +0.09(+0.38%) |
Dec 07, 2004 | 24.16 | 24.16 | 23.84 | 23.84 | 380,730 | -0.24(-1.00%) |
Dec 06, 2004 | 24.22 | 24.22 | 24.03 | 24.08 | 252,441 | -0.16(-0.65%) |
Dec 03, 2004 | 24.16 | 24.30 | 24.16 | 24.24 | 505,399 | +0.06(+0.23%) |
Dec 02, 2004 | 24.26 | 24.27 | 24.10 | 24.18 | 226,059 | -0.11(-0.45%) |