Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.46 | 23.67 | 23.29 | 23.67 | 180,199 | +0.15(+0.65%) |
Feb 25, 2005 | 23.00 | 23.52 | 23.00 | 23.52 | 84,453 | +0.56(+2.42%) |
Feb 24, 2005 | 22.98 | 22.98 | 22.73 | 22.96 | 97,874 | -0.01(-0.05%) |
Feb 23, 2005 | 23.22 | 23.34 | 22.79 | 22.97 | 203,276 | -0.12(-0.53%) |
Feb 22, 2005 | 23.83 | 23.83 | 23.10 | 23.10 | 189,856 | -0.74(-3.10%) |
Feb 18, 2005 | 23.83 | 23.89 | 23.79 | 23.83 | 210,805 | +0.00(+0.00%) |
Feb 17, 2005 | 23.92 | 23.95 | 23.71 | 23.83 | 175,125 | -0.09(-0.36%) |
Feb 16, 2005 | 23.88 | 24.04 | 23.77 | 23.92 | 149,757 | +0.03(+0.13%) |
Feb 15, 2005 | 23.37 | 23.89 | 23.25 | 23.89 | 137,972 | +0.41(+1.74%) |
Feb 14, 2005 | 23.46 | 23.49 | 23.31 | 23.48 | 62,030 | -0.02(-0.10%) |
Feb 11, 2005 | 23.29 | 23.50 | 23.19 | 23.50 | 83,307 | +0.15(+0.65%) |
Feb 10, 2005 | 23.05 | 23.35 | 23.02 | 23.35 | 176,107 | +0.32(+1.41%) |
Feb 09, 2005 | 23.33 | 23.51 | 23.03 | 23.03 | 99,510 | -0.18(-0.76%) |
Feb 08, 2005 | 22.99 | 23.21 | 22.91 | 23.21 | 89,854 | +0.10(+0.45%) |
Feb 07, 2005 | 23.22 | 23.22 | 22.92 | 23.10 | 90,999 | -0.16(-0.71%) |
Feb 04, 2005 | 22.71 | 23.27 | 22.66 | 23.27 | 140,428 | +0.62(+2.72%) |
Feb 03, 2005 | 22.64 | 22.70 | 22.48 | 22.65 | 63,667 | +0.01(+0.03%) |
Feb 02, 2005 | 22.36 | 22.74 | 22.35 | 22.64 | 140,919 | +0.23(+1.04%) |
Feb 01, 2005 | 22.11 | 22.51 | 22.06 | 22.41 | 109,330 | +0.30(+1.35%) |
Jan 31, 2005 | 22.53 | 22.67 | 22.11 | 22.11 | 106,221 | -0.35(-1.58%) |
Jan 28, 2005 | 22.48 | 22.69 | 22.36 | 22.47 | 90,017 | +0.01(+0.05%) |
Jan 27, 2005 | 22.79 | 22.94 | 22.45 | 22.45 | 258,269 | -0.18(-0.81%) |
Jan 26, 2005 | 22.48 | 22.64 | 22.25 | 22.64 | 199,676 | +0.22(+0.98%) |
Jan 25, 2005 | 22.58 | 22.80 | 22.36 | 22.42 | 126,188 | -0.10(-0.43%) |
Jan 24, 2005 | 22.55 | 22.66 | 22.39 | 22.51 | 140,100 | -0.11(-0.49%) |
Jan 21, 2005 | 22.48 | 22.72 | 22.42 | 22.62 | 83,962 | +0.15(+0.65%) |
Jan 20, 2005 | 22.51 | 22.67 | 22.39 | 22.48 | 171,197 | -0.18(-0.78%) |
Jan 19, 2005 | 22.33 | 22.80 | 22.27 | 22.66 | 128,316 | +0.27(+1.20%) |
Jan 18, 2005 | 22.13 | 22.47 | 21.84 | 22.39 | 65,140 | +0.21(+0.96%) |
Jan 14, 2005 | 21.92 | 22.20 | 21.90 | 22.17 | 83,634 | +0.31(+1.43%) |
Jan 13, 2005 | 21.90 | 22.24 | 21.79 | 21.86 | 88,544 | -0.13(-0.61%) |
Jan 12, 2005 | 22.04 | 22.12 | 21.75 | 22.00 | 86,253 | -0.04(-0.19%) |
Jan 11, 2005 | 22.39 | 22.40 | 22.03 | 22.04 | 155,812 | -0.25(-1.12%) |
Jan 10, 2005 | 22.33 | 22.42 | 22.12 | 22.29 | 244,848 | +0.29(+1.31%) |
Jan 07, 2005 | 21.97 | 22.09 | 21.76 | 22.00 | 109,167 | +0.05(+0.25%) |
Jan 06, 2005 | 21.78 | 22.29 | 21.78 | 21.95 | 130,280 | +0.17(+0.79%) |
Jan 05, 2005 | 22.95 | 22.95 | 21.78 | 21.78 | 392,151 | -1.11(-4.86%) |
Jan 04, 2005 | 22.83 | 23.16 | 22.83 | 22.89 | 247,140 | -0.04(-0.16%) |
Jan 03, 2005 | 23.32 | 23.41 | 22.91 | 22.92 | 135,190 | -0.49(-2.09%) |
Dec 31, 2004 | 23.60 | 23.61 | 23.33 | 23.41 | 67,267 | -0.16(-0.70%) |
Dec 30, 2004 | 23.47 | 23.58 | 23.41 | 23.58 | 44,845 | +0.12(+0.52%) |
Dec 29, 2004 | 23.43 | 23.54 | 23.22 | 23.46 | 119,151 | +0.11(+0.47%) |
Dec 28, 2004 | 23.13 | 23.35 | 23.05 | 23.35 | 77,579 | +0.13(+0.58%) |
Dec 27, 2004 | 23.19 | 23.22 | 22.99 | 23.21 | 135,517 | +0.12(+0.53%) |
Dec 23, 2004 | 23.19 | 23.30 | 23.08 | 23.09 | 186,255 | -0.11(-0.47%) |
Dec 22, 2004 | 22.91 | 23.20 | 22.88 | 23.20 | 140,100 | +0.29(+1.25%) |
Dec 21, 2004 | 22.48 | 22.92 | 22.45 | 22.91 | 145,174 | +0.43(+1.90%) |
Dec 20, 2004 | 22.53 | 22.66 | 22.36 | 22.48 | 144,028 | -0.12(-0.54%) |
Dec 17, 2004 | 22.56 | 22.70 | 22.15 | 22.61 | 168,742 | +0.10(+0.46%) |
Dec 16, 2004 | 22.63 | 22.82 | 22.47 | 22.50 | 88,381 | -0.25(-1.10%) |
Dec 15, 2004 | 22.75 | 22.78 | 22.55 | 22.75 | 111,294 | -0.25(-1.09%) |
Dec 14, 2004 | 22.99 | 23.06 | 22.91 | 23.00 | 116,532 | -0.06(-0.24%) |
Dec 13, 2004 | 23.03 | 23.12 | 22.94 | 23.06 | 138,627 | -0.01(-0.03%) |
Dec 10, 2004 | 23.02 | 23.16 | 22.99 | 23.06 | 103,602 | +0.09(+0.40%) |
Dec 09, 2004 | 22.94 | 23.05 | 22.67 | 22.97 | 120,460 | +0.00(+0.00%) |
Dec 08, 2004 | 22.80 | 22.97 | 22.78 | 22.97 | 114,404 | +0.17(+0.75%) |
Dec 07, 2004 | 23.16 | 23.19 | 22.80 | 22.80 | 69,723 | -0.40(-1.74%) |
Dec 06, 2004 | 23.31 | 23.36 | 23.16 | 23.21 | 91,163 | -0.07(-0.31%) |
Dec 03, 2004 | 23.26 | 23.35 | 23.25 | 23.28 | 78,233 | +0.01(+0.05%) |
Dec 02, 2004 | 23.22 | 23.41 | 23.13 | 23.27 | 160,559 | +0.02(+0.08%) |