Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.05 | 25.29 | 24.75 | 25.00 | 371,414 | -0.12(-0.49%) |
Feb 25, 2005 | 25.43 | 25.48 | 25.01 | 25.12 | 437,122 | -0.27(-1.07%) |
Feb 24, 2005 | 24.95 | 25.45 | 24.88 | 25.39 | 452,017 | +0.32(+1.29%) |
Feb 23, 2005 | 24.88 | 25.14 | 24.86 | 25.07 | 222,041 | +0.19(+0.78%) |
Feb 22, 2005 | 25.09 | 25.21 | 24.81 | 24.88 | 343,711 | -0.21(-0.83%) |
Feb 18, 2005 | 25.13 | 25.17 | 24.95 | 25.08 | 266,310 | +0.11(+0.46%) |
Feb 17, 2005 | 25.14 | 25.25 | 24.92 | 24.97 | 275,637 | -0.17(-0.69%) |
Feb 16, 2005 | 24.78 | 25.14 | 24.66 | 25.14 | 240,695 | +0.26(+1.04%) |
Feb 15, 2005 | 25.06 | 25.18 | 24.79 | 24.88 | 257,540 | -0.25(-1.00%) |
Feb 14, 2005 | 24.96 | 25.14 | 24.87 | 25.13 | 150,347 | +0.09(+0.34%) |
Feb 11, 2005 | 24.65 | 25.17 | 24.50 | 25.05 | 120,695 | +0.40(+1.63%) |
Feb 10, 2005 | 24.60 | 24.73 | 24.42 | 24.65 | 356,240 | +0.04(+0.15%) |
Feb 09, 2005 | 25.06 | 25.16 | 24.57 | 24.61 | 139,767 | -0.53(-2.11%) |
Feb 08, 2005 | 25.24 | 25.25 | 25.06 | 25.14 | 156,194 | -0.17(-0.65%) |
Feb 07, 2005 | 25.29 | 25.48 | 25.25 | 25.31 | 244,454 | +0.02(+0.09%) |
Feb 04, 2005 | 24.90 | 25.31 | 24.90 | 25.29 | 228,166 | +0.28(+1.12%) |
Feb 03, 2005 | 24.84 | 25.01 | 24.56 | 25.01 | 235,266 | +0.22(+0.90%) |
Feb 02, 2005 | 25.08 | 25.08 | 24.58 | 24.78 | 311,553 | -0.36(-1.43%) |
Feb 01, 2005 | 25.14 | 25.29 | 24.89 | 25.14 | 324,918 | +0.00(+0.00%) |
Jan 31, 2005 | 24.73 | 25.18 | 24.73 | 25.14 | 245,289 | +0.62(+2.52%) |
Jan 28, 2005 | 25.00 | 25.00 | 24.40 | 24.52 | 351,228 | -0.33(-1.33%) |
Jan 27, 2005 | 25.16 | 25.16 | 24.78 | 24.85 | 425,010 | -0.29(-1.17%) |
Jan 26, 2005 | 25.21 | 25.28 | 25.05 | 25.15 | 226,496 | +0.01(+0.03%) |
Jan 25, 2005 | 25.02 | 25.37 | 24.98 | 25.14 | 301,530 | +0.09(+0.34%) |
Jan 24, 2005 | 25.44 | 25.70 | 25.03 | 25.06 | 186,681 | -0.39(-1.52%) |
Jan 21, 2005 | 25.39 | 25.55 | 25.33 | 25.44 | 137,122 | +0.16(+0.62%) |
Jan 20, 2005 | 25.57 | 25.76 | 25.14 | 25.29 | 259,767 | -0.33(-1.29%) |
Jan 19, 2005 | 25.86 | 25.90 | 25.57 | 25.62 | 129,883 | -0.33(-1.27%) |
Jan 18, 2005 | 25.40 | 26.03 | 25.39 | 25.95 | 438,931 | +0.55(+2.18%) |
Jan 14, 2005 | 25.35 | 25.61 | 25.35 | 25.39 | 169,698 | +0.05(+0.20%) |
Jan 13, 2005 | 25.44 | 25.66 | 25.30 | 25.34 | 200,045 | -0.01(-0.06%) |
Jan 12, 2005 | 25.49 | 25.54 | 25.15 | 25.36 | 364,454 | -0.14(-0.54%) |
Jan 11, 2005 | 25.97 | 25.97 | 25.43 | 25.49 | 351,925 | -0.47(-1.83%) |
Jan 10, 2005 | 25.92 | 26.28 | 25.92 | 25.97 | 203,247 | -0.04(-0.17%) |
Jan 07, 2005 | 26.32 | 26.33 | 25.97 | 26.01 | 85,753 | -0.24(-0.93%) |
Jan 06, 2005 | 25.95 | 26.49 | 25.95 | 26.26 | 150,626 | +0.31(+1.19%) |
Jan 05, 2005 | 26.51 | 26.70 | 25.90 | 25.95 | 334,941 | -0.63(-2.38%) |
Jan 04, 2005 | 27.49 | 27.80 | 26.54 | 26.58 | 212,992 | -0.91(-3.32%) |
Jan 03, 2005 | 27.86 | 28.16 | 27.35 | 27.49 | 217,725 | -0.29(-1.06%) |
Dec 31, 2004 | 28.15 | 28.17 | 27.78 | 27.79 | 106,913 | -0.42(-1.50%) |
Dec 30, 2004 | 27.93 | 28.21 | 27.86 | 28.21 | 131,832 | +0.28(+1.00%) |
Dec 29, 2004 | 28.06 | 28.07 | 27.85 | 27.93 | 161,623 | -0.22(-0.77%) |
Dec 28, 2004 | 27.51 | 28.14 | 27.51 | 28.14 | 223,015 | +0.57(+2.06%) |
Dec 27, 2004 | 27.72 | 27.72 | 27.39 | 27.58 | 225,521 | -0.15(-0.54%) |
Dec 23, 2004 | 27.09 | 27.76 | 27.03 | 27.73 | 236,380 | +0.64(+2.36%) |
Dec 22, 2004 | 26.71 | 27.20 | 26.67 | 27.09 | 165,382 | +0.34(+1.29%) |
Dec 21, 2004 | 26.64 | 26.89 | 26.36 | 26.74 | 207,841 | +0.04(+0.13%) |
Dec 20, 2004 | 26.39 | 26.78 | 26.36 | 26.71 | 156,612 | +0.39(+1.47%) |
Dec 17, 2004 | 26.77 | 26.94 | 26.22 | 26.32 | 398,560 | -0.67(-2.48%) |
Dec 16, 2004 | 27.08 | 27.26 | 26.64 | 26.99 | 283,990 | -0.10(-0.37%) |
Dec 15, 2004 | 26.85 | 27.09 | 26.76 | 27.09 | 219,535 | +0.16(+0.59%) |
Dec 14, 2004 | 26.57 | 26.93 | 26.57 | 26.93 | 354,430 | +0.25(+0.94%) |
Dec 13, 2004 | 26.31 | 26.69 | 26.28 | 26.68 | 157,725 | +0.45(+1.70%) |
Dec 10, 2004 | 26.27 | 26.30 | 26.08 | 26.23 | 283,711 | -0.11(-0.41%) |
Dec 09, 2004 | 26.56 | 26.58 | 26.00 | 26.34 | 571,738 | -0.29(-1.11%) |
Dec 08, 2004 | 26.18 | 26.66 | 26.15 | 26.64 | 290,115 | +0.42(+1.59%) |
Dec 07, 2004 | 26.54 | 26.61 | 26.15 | 26.22 | 312,528 | -0.29(-1.08%) |
Dec 06, 2004 | 26.75 | 26.87 | 26.36 | 26.51 | 407,191 | -0.20(-0.75%) |
Dec 03, 2004 | 27.22 | 27.22 | 26.62 | 26.71 | 400,788 | -0.62(-2.29%) |
Dec 02, 2004 | 27.41 | 27.61 | 27.26 | 27.33 | 335,080 | -0.26(-0.94%) |