Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.92 | 25.95 | 25.74 | 25.75 | 2,423,306 | -0.17(-0.66%) |
Feb 25, 2005 | 25.71 | 25.92 | 25.68 | 25.92 | 1,867,306 | +0.22(+0.86%) |
Feb 24, 2005 | 25.64 | 25.70 | 25.46 | 25.70 | 1,686,436 | -0.07(-0.26%) |
Feb 23, 2005 | 25.84 | 25.89 | 25.68 | 25.76 | 2,099,992 | -0.24(-0.91%) |
Feb 22, 2005 | 26.07 | 26.27 | 26.00 | 26.00 | 4,395,020 | +0.80(+3.19%) |
Feb 18, 2005 | 24.86 | 25.22 | 24.86 | 25.20 | 1,977,730 | +0.39(+1.56%) |
Feb 17, 2005 | 24.85 | 24.96 | 24.79 | 24.81 | 1,329,354 | -0.18(-0.72%) |
Feb 16, 2005 | 25.07 | 25.11 | 24.86 | 24.99 | 1,417,072 | -0.01(-0.04%) |
Feb 15, 2005 | 24.96 | 25.03 | 24.89 | 25.00 | 1,894,475 | +0.16(+0.66%) |
Feb 14, 2005 | 24.81 | 24.91 | 24.74 | 24.84 | 992,455 | +0.22(+0.90%) |
Feb 11, 2005 | 24.65 | 24.76 | 24.59 | 24.62 | 1,799,771 | -0.07(-0.27%) |
Feb 10, 2005 | 24.63 | 24.77 | 24.56 | 24.68 | 2,388,956 | +0.16(+0.67%) |
Feb 09, 2005 | 24.45 | 24.66 | 24.43 | 24.52 | 1,542,439 | +0.12(+0.49%) |
Feb 08, 2005 | 24.42 | 24.46 | 24.36 | 24.40 | 2,396,331 | -0.15(-0.61%) |
Feb 07, 2005 | 24.55 | 24.63 | 24.48 | 24.55 | 2,335,782 | -0.10(-0.42%) |
Feb 04, 2005 | 24.55 | 24.66 | 24.51 | 24.65 | 2,559,347 | -0.04(-0.15%) |
Feb 03, 2005 | 24.55 | 24.73 | 24.55 | 24.69 | 911,529 | -0.08(-0.33%) |
Feb 02, 2005 | 24.82 | 24.86 | 24.66 | 24.77 | 1,830,239 | +0.11(+0.46%) |
Feb 01, 2005 | 24.67 | 24.76 | 24.54 | 24.66 | 6,053,899 | -0.02(-0.06%) |
Jan 31, 2005 | 24.65 | 24.78 | 24.57 | 24.67 | 2,028,963 | +0.05(+0.21%) |
Jan 28, 2005 | 24.73 | 24.75 | 24.56 | 24.62 | 2,195,084 | -0.32(-1.30%) |
Jan 27, 2005 | 24.77 | 24.96 | 24.73 | 24.95 | 2,840,355 | -0.14(-0.55%) |
Jan 26, 2005 | 24.98 | 25.18 | 24.95 | 25.08 | 1,445,212 | +0.22(+0.89%) |
Jan 25, 2005 | 24.89 | 24.93 | 24.77 | 24.86 | 2,497,828 | -0.13(-0.54%) |
Jan 24, 2005 | 24.99 | 25.09 | 24.89 | 25.00 | 2,780,194 | +0.33(+1.36%) |
Jan 21, 2005 | 24.50 | 25.20 | 24.42 | 24.66 | 2,331,901 | +0.18(+0.74%) |
Jan 20, 2005 | 24.35 | 24.58 | 24.27 | 24.48 | 3,847,171 | -0.33(-1.33%) |
Jan 19, 2005 | 25.09 | 25.13 | 24.76 | 24.81 | 1,632,486 | -0.19(-0.74%) |
Jan 18, 2005 | 24.95 | 25.04 | 24.88 | 25.00 | 2,086,601 | +0.13(+0.52%) |
Jan 14, 2005 | 24.70 | 25.00 | 24.70 | 24.87 | 1,423,864 | +0.26(+1.07%) |
Jan 13, 2005 | 24.80 | 24.81 | 24.58 | 24.61 | 1,301,603 | -0.12(-0.50%) |
Jan 12, 2005 | 24.73 | 24.79 | 24.61 | 24.73 | 1,669,940 | +0.05(+0.21%) |
Jan 11, 2005 | 24.84 | 24.88 | 24.67 | 24.68 | 1,654,027 | -0.01(-0.02%) |
Jan 10, 2005 | 24.73 | 24.77 | 24.61 | 24.68 | 1,716,322 | -0.08(-0.31%) |
Jan 07, 2005 | 25.00 | 25.00 | 24.55 | 24.76 | 1,776,871 | -0.28(-1.11%) |
Jan 06, 2005 | 25.07 | 25.20 | 24.99 | 25.04 | 953,836 | -0.14(-0.55%) |
Jan 05, 2005 | 25.26 | 25.35 | 25.18 | 25.18 | 1,510,806 | -0.10(-0.39%) |
Jan 04, 2005 | 25.53 | 25.60 | 25.23 | 25.27 | 1,505,372 | -0.63(-2.43%) |
Jan 03, 2005 | 25.98 | 26.10 | 25.85 | 25.90 | 1,171,384 | -0.14(-0.53%) |
Dec 31, 2004 | 26.02 | 26.10 | 25.91 | 26.04 | 905,125 | -0.04(-0.16%) |
Dec 30, 2004 | 25.97 | 26.16 | 25.94 | 26.08 | 772,384 | +0.14(+0.54%) |
Dec 29, 2004 | 25.97 | 26.02 | 25.89 | 25.94 | 654,585 | -0.09(-0.36%) |
Dec 28, 2004 | 25.97 | 26.09 | 25.90 | 26.04 | 1,321,591 | +0.22(+0.86%) |
Dec 27, 2004 | 25.72 | 25.96 | 25.72 | 25.82 | 976,347 | +0.25(+0.97%) |
Dec 23, 2004 | 25.56 | 25.63 | 25.53 | 25.57 | 687,771 | +0.15(+0.61%) |
Dec 22, 2004 | 25.09 | 25.45 | 25.07 | 25.41 | 1,920,092 | +0.08(+0.31%) |
Dec 21, 2004 | 25.25 | 25.40 | 25.18 | 25.34 | 1,268,611 | -0.06(-0.24%) |
Dec 20, 2004 | 25.53 | 25.60 | 25.25 | 25.40 | 1,276,374 | +0.22(+0.88%) |
Dec 17, 2004 | 25.08 | 25.20 | 24.93 | 25.18 | 3,713,071 | -0.37(-1.45%) |
Dec 16, 2004 | 25.51 | 25.65 | 25.44 | 25.55 | 3,294,470 | -0.32(-1.23%) |
Dec 15, 2004 | 25.78 | 25.93 | 25.67 | 25.87 | 2,766,609 | +0.27(+1.05%) |
Dec 14, 2004 | 25.25 | 25.70 | 25.24 | 25.60 | 3,867,354 | +0.14(+0.57%) |
Dec 13, 2004 | 25.40 | 25.50 | 25.35 | 25.46 | 937,146 | +0.36(+1.44%) |
Dec 10, 2004 | 24.91 | 25.17 | 24.91 | 25.09 | 1,316,352 | -0.33(-1.32%) |
Dec 09, 2004 | 25.13 | 25.48 | 24.96 | 25.43 | 828,081 | +0.09(+0.35%) |
Dec 08, 2004 | 25.03 | 25.41 | 25.02 | 25.34 | 1,157,411 | +0.12(+0.47%) |
Dec 07, 2004 | 25.49 | 25.56 | 25.22 | 25.22 | 1,396,307 | -0.09(-0.35%) |
Dec 06, 2004 | 25.30 | 25.37 | 25.19 | 25.31 | 2,643,765 | -0.15(-0.59%) |
Dec 03, 2004 | 25.27 | 25.50 | 25.22 | 25.46 | 886,689 | +0.44(+1.77%) |
Dec 02, 2004 | 25.09 | 25.12 | 24.94 | 25.02 | 1,140,139 | -0.11(-0.45%) |