Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.64 | 24.64 | 24.08 | 24.42 | 609,867 | -0.22(-0.90%) |
Feb 25, 2005 | 23.99 | 24.64 | 23.92 | 24.64 | 878,368 | +0.65(+2.72%) |
Feb 24, 2005 | 24.25 | 24.34 | 23.92 | 23.99 | 1,067,677 | -0.17(-0.71%) |
Feb 23, 2005 | 25.01 | 25.10 | 24.11 | 24.16 | 1,047,059 | -0.52(-2.09%) |
Feb 22, 2005 | 25.30 | 25.31 | 24.58 | 24.67 | 828,932 | -0.82(-3.23%) |
Feb 18, 2005 | 25.91 | 25.91 | 25.42 | 25.50 | 1,249,021 | -0.96(-3.65%) |
Feb 17, 2005 | 26.10 | 26.46 | 26.02 | 26.46 | 755,129 | +0.41(+1.56%) |
Feb 16, 2005 | 25.75 | 26.09 | 25.58 | 26.06 | 715,299 | +0.21(+0.83%) |
Feb 15, 2005 | 25.52 | 25.86 | 25.52 | 25.84 | 742,711 | +0.32(+1.25%) |
Feb 14, 2005 | 25.50 | 25.72 | 25.50 | 25.52 | 742,711 | -0.09(-0.33%) |
Feb 11, 2005 | 25.29 | 25.72 | 25.18 | 25.61 | 1,093,215 | +0.00(+0.00%) |
Feb 10, 2005 | 25.05 | 25.74 | 24.97 | 25.61 | 950,062 | -0.02(-0.08%) |
Feb 09, 2005 | 25.20 | 25.75 | 25.20 | 25.63 | 388,459 | +0.34(+1.35%) |
Feb 08, 2005 | 25.31 | 25.40 | 25.15 | 25.29 | 634,468 | +0.13(+0.51%) |
Feb 07, 2005 | 25.52 | 25.64 | 25.16 | 25.16 | 651,571 | -0.28(-1.11%) |
Feb 04, 2005 | 25.25 | 25.69 | 25.20 | 25.44 | 615,724 | +0.35(+1.39%) |
Feb 03, 2005 | 24.82 | 25.33 | 24.80 | 25.09 | 773,170 | +0.47(+1.92%) |
Feb 02, 2005 | 24.35 | 24.67 | 24.35 | 24.62 | 872,979 | +0.18(+0.75%) |
Feb 01, 2005 | 24.33 | 24.48 | 24.28 | 24.44 | 695,853 | +0.02(+0.07%) |
Jan 31, 2005 | 24.35 | 24.50 | 23.93 | 24.42 | 932,489 | +0.18(+0.72%) |
Jan 28, 2005 | 23.99 | 24.28 | 23.97 | 24.24 | 592,060 | +0.43(+1.81%) |
Jan 27, 2005 | 24.33 | 24.37 | 23.74 | 23.81 | 965,525 | -0.52(-2.14%) |
Jan 26, 2005 | 24.41 | 24.52 | 24.05 | 24.33 | 965,525 | -0.07(-0.30%) |
Jan 25, 2005 | 25.18 | 25.25 | 24.38 | 24.41 | 768,249 | -0.58(-2.34%) |
Jan 24, 2005 | 25.44 | 25.53 | 24.98 | 24.99 | 638,451 | -0.41(-1.60%) |
Jan 21, 2005 | 25.25 | 25.53 | 25.21 | 25.40 | 542,624 | +0.11(+0.42%) |
Jan 20, 2005 | 25.40 | 25.65 | 25.27 | 25.29 | 883,991 | -0.27(-1.07%) |
Jan 19, 2005 | 25.35 | 25.97 | 25.16 | 25.56 | 660,474 | +0.23(+0.91%) |
Jan 18, 2005 | 24.76 | 25.34 | 24.58 | 25.33 | 415,871 | +0.44(+1.75%) |
Jan 14, 2005 | 24.63 | 24.96 | 24.56 | 24.90 | 400,174 | +0.24(+0.97%) |
Jan 13, 2005 | 24.24 | 25.14 | 24.20 | 24.66 | 1,067,911 | +0.33(+1.35%) |
Jan 12, 2005 | 24.33 | 24.41 | 23.69 | 24.33 | 830,103 | -0.04(-0.18%) |
Jan 11, 2005 | 24.71 | 24.82 | 24.37 | 24.37 | 852,830 | -0.46(-1.84%) |
Jan 10, 2005 | 24.95 | 25.03 | 24.50 | 24.83 | 877,196 | +0.07(+0.29%) |
Jan 07, 2005 | 25.05 | 25.15 | 24.76 | 24.76 | 649,697 | -0.02(-0.07%) |
Jan 06, 2005 | 24.90 | 25.11 | 24.67 | 24.77 | 1,409,043 | -0.07(-0.27%) |
Jan 05, 2005 | 26.10 | 26.10 | 24.83 | 24.84 | 1,765,170 | -1.26(-4.82%) |
Jan 04, 2005 | 26.48 | 26.76 | 26.10 | 26.10 | 748,100 | -0.43(-1.61%) |
Jan 03, 2005 | 27.06 | 27.09 | 26.25 | 26.53 | 655,085 | -0.28(-1.03%) |
Dec 31, 2004 | 26.77 | 27.00 | 26.74 | 26.80 | 805,502 | +0.03(+0.11%) |
Dec 30, 2004 | 26.68 | 26.79 | 26.59 | 26.77 | 572,848 | +0.03(+0.11%) |
Dec 29, 2004 | 26.42 | 26.77 | 26.41 | 26.74 | 327,074 | +0.28(+1.05%) |
Dec 28, 2004 | 26.44 | 26.55 | 26.38 | 26.47 | 604,712 | -0.02(-0.06%) |
Dec 27, 2004 | 26.37 | 26.62 | 26.37 | 26.48 | 694,213 | +0.22(+0.84%) |
Dec 23, 2004 | 26.04 | 26.46 | 25.95 | 26.26 | 3,170,700 | -1.10(-4.01%) |
Dec 22, 2004 | 27.36 | 27.43 | 27.30 | 27.36 | 627,204 | +0.11(+0.39%) |
Dec 21, 2004 | 27.29 | 27.37 | 27.10 | 27.25 | 629,782 | -0.04(-0.16%) |
Dec 20, 2004 | 27.60 | 27.60 | 27.18 | 27.29 | 433,443 | -0.30(-1.10%) |
Dec 17, 2004 | 26.88 | 27.60 | 26.62 | 27.60 | 722,093 | +0.75(+2.80%) |
Dec 16, 2004 | 27.32 | 27.40 | 26.85 | 26.85 | 534,658 | -0.21(-0.79%) |
Dec 15, 2004 | 27.09 | 27.36 | 26.81 | 27.06 | 536,533 | -0.03(-0.13%) |
Dec 14, 2004 | 26.63 | 27.13 | 26.60 | 27.09 | 702,881 | +0.35(+1.32%) |
Dec 13, 2004 | 26.42 | 26.78 | 26.33 | 26.74 | 704,287 | +0.21(+0.80%) |
Dec 10, 2004 | 26.40 | 26.68 | 26.34 | 26.53 | 805,971 | +0.19(+0.73%) |
Dec 09, 2004 | 26.29 | 26.42 | 26.11 | 26.33 | 370,418 | +0.06(+0.21%) |
Dec 08, 2004 | 26.29 | 26.68 | 26.19 | 26.28 | 1,077,986 | -0.01(-0.05%) |
Dec 07, 2004 | 26.68 | 26.74 | 26.24 | 26.29 | 488,502 | -0.38(-1.44%) |
Dec 06, 2004 | 26.44 | 26.68 | 26.34 | 26.68 | 609,867 | +0.23(+0.89%) |
Dec 03, 2004 | 26.27 | 26.57 | 26.26 | 26.44 | 399,002 | +0.34(+1.29%) |
Dec 02, 2004 | 26.55 | 26.73 | 25.99 | 26.10 | 886,802 | -0.39(-1.47%) |