Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.75 | 23.84 | 23.16 | 23.35 | 159,695 | -0.54(-2.26%) |
Feb 25, 2005 | 23.48 | 24.00 | 23.41 | 23.89 | 158,748 | +0.44(+1.88%) |
Feb 24, 2005 | 23.47 | 23.60 | 22.95 | 23.45 | 157,836 | +0.04(+0.17%) |
Feb 23, 2005 | 23.24 | 23.80 | 23.00 | 23.41 | 246,248 | +0.32(+1.39%) |
Feb 22, 2005 | 24.07 | 24.15 | 23.04 | 23.09 | 302,266 | -1.04(-4.31%) |
Feb 18, 2005 | 24.60 | 24.90 | 24.04 | 24.13 | 141,530 | -0.36(-1.47%) |
Feb 17, 2005 | 24.70 | 25.25 | 24.28 | 24.49 | 229,710 | -0.31(-1.25%) |
Feb 16, 2005 | 24.96 | 25.05 | 24.59 | 24.80 | 159,913 | -0.27(-1.08%) |
Feb 15, 2005 | 25.26 | 25.43 | 24.80 | 25.07 | 220,444 | +0.07(+0.28%) |
Feb 14, 2005 | 24.99 | 25.14 | 24.81 | 25.00 | 104,262 | +0.04(+0.16%) |
Feb 11, 2005 | 24.48 | 25.43 | 23.97 | 24.96 | 302,363 | +0.68(+2.80%) |
Feb 10, 2005 | 24.55 | 24.60 | 23.64 | 24.28 | 351,929 | +0.10(+0.41%) |
Feb 09, 2005 | 26.06 | 26.22 | 24.11 | 24.18 | 1,083,169 | -1.96(-7.50%) |
Feb 08, 2005 | 26.23 | 26.81 | 25.82 | 26.14 | 250,913 | +0.07(+0.27%) |
Feb 07, 2005 | 26.16 | 26.60 | 25.88 | 26.07 | 559,863 | -0.83(-3.09%) |
Feb 04, 2005 | 25.86 | 26.96 | 25.76 | 26.90 | 430,100 | +1.01(+3.90%) |
Feb 03, 2005 | 26.19 | 26.21 | 25.80 | 25.89 | 322,199 | -0.13(-0.50%) |
Feb 02, 2005 | 25.14 | 26.35 | 24.96 | 26.02 | 565,323 | +0.88(+3.50%) |
Feb 01, 2005 | 25.10 | 25.45 | 24.72 | 25.14 | 588,834 | +0.40(+1.62%) |
Jan 31, 2005 | 24.72 | 24.80 | 24.57 | 24.74 | 362,636 | +0.11(+0.45%) |
Jan 28, 2005 | 24.31 | 24.65 | 24.17 | 24.63 | 245,585 | +0.28(+1.15%) |
Jan 27, 2005 | 24.05 | 24.65 | 24.05 | 24.35 | 537,180 | +0.24(+1.00%) |
Jan 26, 2005 | 23.85 | 24.29 | 23.70 | 24.11 | 674,412 | +0.35(+1.47%) |
Jan 25, 2005 | 23.80 | 24.08 | 23.50 | 23.76 | 742,016 | -0.01(-0.04%) |
Jan 24, 2005 | 23.37 | 23.81 | 23.15 | 23.77 | 550,717 | +0.43(+1.84%) |
Jan 21, 2005 | 23.01 | 23.70 | 23.01 | 23.34 | 896,387 | +0.28(+1.21%) |
Jan 20, 2005 | 23.14 | 23.26 | 22.80 | 23.06 | 1,449,127 | -0.24(-1.03%) |
Jan 19, 2005 | 23.39 | 23.84 | 23.25 | 23.30 | 1,389,802 | -1.18(-4.82%) |
Jan 18, 2005 | 23.45 | 24.97 | 23.40 | 24.48 | 670,487 | +1.83(+8.08%) |
Jan 14, 2005 | 22.74 | 22.93 | 22.04 | 22.65 | 511,426 | +0.02(+0.09%) |
Jan 13, 2005 | 22.97 | 23.40 | 22.35 | 22.63 | 229,726 | -0.39(-1.69%) |
Jan 12, 2005 | 23.42 | 23.46 | 22.49 | 23.02 | 467,524 | -0.19(-0.82%) |
Jan 11, 2005 | 23.69 | 23.86 | 22.76 | 23.21 | 280,344 | -0.62(-2.60%) |
Jan 10, 2005 | 23.66 | 24.48 | 23.55 | 23.83 | 379,160 | +0.10(+0.42%) |
Jan 07, 2005 | 24.05 | 24.15 | 23.62 | 23.73 | 320,521 | -0.27(-1.12%) |
Jan 06, 2005 | 23.66 | 24.22 | 23.55 | 24.00 | 967,998 | +0.63(+2.70%) |
Jan 05, 2005 | 24.48 | 24.55 | 23.30 | 23.37 | 610,820 | -0.07(-0.30%) |
Jan 04, 2005 | 24.49 | 24.58 | 22.95 | 23.44 | 277,316 | -0.93(-3.82%) |
Jan 03, 2005 | 25.25 | 25.42 | 24.29 | 24.37 | 131,399 | -0.83(-3.29%) |
Dec 31, 2004 | 24.96 | 25.20 | 24.86 | 25.20 | 93,500 | +0.05(+0.20%) |
Dec 30, 2004 | 24.89 | 25.21 | 24.61 | 25.15 | 157,700 | +0.08(+0.32%) |
Dec 29, 2004 | 24.97 | 25.08 | 24.09 | 25.07 | 258,000 | +0.19(+0.76%) |
Dec 28, 2004 | 24.36 | 25.19 | 24.28 | 24.88 | 140,200 | +0.55(+2.26%) |
Dec 27, 2004 | 24.38 | 24.69 | 23.76 | 24.33 | 119,200 | -0.12(-0.49%) |
Dec 23, 2004 | 24.35 | 24.64 | 24.18 | 24.45 | 161,800 | +0.07(+0.29%) |
Dec 22, 2004 | 24.57 | 24.70 | 24.25 | 24.38 | 339,300 | -0.18(-0.73%) |
Dec 21, 2004 | 24.85 | 25.00 | 24.31 | 24.56 | 415,600 | -0.36(-1.44%) |
Dec 20, 2004 | 24.85 | 26.03 | 24.79 | 24.92 | 481,600 | +0.02(+0.08%) |
Dec 17, 2004 | 24.51 | 25.03 | 24.40 | 24.90 | 331,500 | +0.39(+1.59%) |
Dec 16, 2004 | 24.56 | 24.59 | 24.23 | 24.51 | 547,400 | -0.05(-0.20%) |
Dec 15, 2004 | 23.75 | 24.57 | 23.71 | 24.56 | 350,900 | +0.73(+3.06%) |
Dec 14, 2004 | 22.99 | 23.83 | 22.94 | 23.83 | 155,600 | +0.84(+3.65%) |
Dec 13, 2004 | 22.20 | 23.19 | 22.14 | 22.99 | 243,000 | +0.78(+3.51%) |
Dec 10, 2004 | 22.12 | 22.44 | 21.80 | 22.21 | 230,900 | -0.13(-0.58%) |
Dec 09, 2004 | 22.39 | 22.50 | 21.83 | 22.34 | 222,900 | -0.16(-0.71%) |
Dec 08, 2004 | 22.20 | 23.06 | 22.13 | 22.50 | 191,000 | +0.36(+1.63%) |
Dec 07, 2004 | 22.50 | 22.71 | 21.90 | 22.14 | 335,500 | -0.27(-1.20%) |
Dec 06, 2004 | 22.06 | 23.09 | 21.97 | 22.41 | 193,800 | +0.41(+1.86%) |
Dec 03, 2004 | 20.98 | 22.00 | 20.75 | 22.00 | 299,600 | +0.93(+4.41%) |
Dec 02, 2004 | 21.32 | 21.62 | 20.77 | 21.07 | 172,400 | -0.10(-0.47%) |