Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.70 | 25.94 | 23.70 | 24.85 | 11,278 | -0.27(-1.07%) |
Feb 25, 2005 | 25.19 | 25.44 | 25.12 | 25.12 | 1,874 | +0.14(+0.56%) |
Feb 24, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 23, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 22, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 18, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 17, 2005 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Feb 16, 2005 | 24.99 | 24.99 | 24.98 | 24.98 | 312 | -0.42(-1.64%) |
Feb 15, 2005 | 25.39 | 25.39 | 25.39 | 25.39 | 156 | +0.40(+1.61%) |
Feb 14, 2005 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) |
Feb 11, 2005 | 24.92 | 25.49 | 24.89 | 24.99 | 7,456 | -0.13(-0.54%) |
Feb 10, 2005 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 23.37 | 25.12 | 23.37 | 25.12 | 1,835 | +1.43(+6.05%) |
Feb 08, 2005 | 23.37 | 23.69 | 23.37 | 23.69 | 3,857 | +0.32(+1.37%) |
Feb 07, 2005 | 23.61 | 23.89 | 23.37 | 23.37 | 5,346 | -1.45(-5.83%) |
Feb 04, 2005 | 24.81 | 24.82 | 24.63 | 24.82 | 780 | -0.31(-1.25%) |
Feb 03, 2005 | 24.18 | 25.13 | 24.18 | 25.13 | 937 | +1.00(+4.14%) |
Feb 02, 2005 | 23.36 | 24.89 | 23.35 | 24.13 | 2,549 | +1.40(+6.17%) |
Feb 01, 2005 | 23.06 | 24.37 | 22.73 | 22.73 | 2,952 | -0.64(-2.74%) |
Jan 31, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 1,093 | +0.08(+0.35%) |
Jan 28, 2005 | 24.93 | 25.61 | 23.29 | 23.29 | 1,874 | +0.04(+0.17%) |
Jan 27, 2005 | 24.49 | 24.49 | 23.25 | 23.25 | 2,655 | -0.44(-1.87%) |
Jan 26, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.00(+0.00%) |
Jan 25, 2005 | 23.05 | 23.69 | 23.05 | 23.69 | 780 | +0.35(+1.51%) |
Jan 24, 2005 | 23.24 | 23.34 | 23.05 | 23.34 | 780 | -0.30(-1.25%) |
Jan 21, 2005 | 23.77 | 23.79 | 23.63 | 23.63 | 1,249 | -0.84(-3.42%) |
Jan 20, 2005 | 23.82 | 24.47 | 23.82 | 24.47 | 495 | +0.01(+0.05%) |
Jan 19, 2005 | 24.45 | 24.46 | 24.39 | 24.46 | 2,342 | +0.43(+1.79%) |
Jan 18, 2005 | 25.55 | 25.55 | 24.03 | 24.03 | 5,426 | -0.60(-2.44%) |
Jan 14, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 13, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 0 | +0.00(+0.00%) |
Jan 12, 2005 | 24.63 | 24.63 | 24.63 | 24.63 | 156 | -0.29(-1.16%) |
Jan 11, 2005 | 25.46 | 25.55 | 24.92 | 24.92 | 1,421 | -0.70(-2.73%) |
Jan 10, 2005 | 26.89 | 26.89 | 25.62 | 25.62 | 2,813 | -0.56(-2.15%) |
Jan 07, 2005 | 25.77 | 26.87 | 25.77 | 26.18 | 5,558 | -0.36(-1.37%) |
Jan 06, 2005 | 26.87 | 26.87 | 25.85 | 26.54 | 1,561 | +0.77(+3.01%) |
Jan 05, 2005 | 24.33 | 26.38 | 24.33 | 25.77 | 10,105 | +1.44(+5.92%) |
Jan 04, 2005 | 24.22 | 24.33 | 23.59 | 24.33 | 3,911 | +0.32(+1.33%) |
Jan 03, 2005 | 23.68 | 24.32 | 23.68 | 24.01 | 7,139 | +0.33(+1.38%) |
Dec 31, 2004 | 23.52 | 23.68 | 23.46 | 23.68 | 2,655 | +0.63(+2.72%) |
Dec 30, 2004 | 23.69 | 23.69 | 23.05 | 23.05 | 1,874 | -0.40(-1.72%) |
Dec 29, 2004 | 22.42 | 23.47 | 22.41 | 23.46 | 3,592 | +0.41(+1.78%) |
Dec 28, 2004 | 22.73 | 23.05 | 22.73 | 23.05 | 8,278 | +0.58(+2.58%) |
Dec 27, 2004 | 23.26 | 23.26 | 22.34 | 22.47 | 5,466 | +0.32(+1.43%) |
Dec 23, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 156 | +0.00(+0.00%) |
Dec 22, 2004 | 22.15 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) |
Dec 21, 2004 | 21.77 | 22.25 | 21.77 | 22.15 | 1,718 | -0.26(-1.14%) |
Dec 20, 2004 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.00(+0.00%) |
Dec 17, 2004 | 22.41 | 22.41 | 22.28 | 22.41 | 3,904 | +0.51(+2.34%) |
Dec 16, 2004 | 21.66 | 22.41 | 21.66 | 21.90 | 468 | -0.99(-4.31%) |
Dec 15, 2004 | 22.88 | 22.88 | 22.88 | 22.88 | 9,059 | +0.31(+1.39%) |
Dec 14, 2004 | 22.08 | 22.57 | 22.06 | 22.57 | 2,342 | +1.12(+5.22%) |
Dec 13, 2004 | 21.72 | 21.72 | 21.45 | 21.45 | 624 | +0.26(+1.21%) |
Dec 10, 2004 | 21.19 | 21.19 | 21.19 | 21.19 | 780 | +0.32(+1.53%) |
Dec 09, 2004 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 20.87 | 20.87 | 20.87 | 20.87 | 780 | -0.13(-0.64%) |
Dec 07, 2004 | 20.72 | 21.01 | 20.72 | 21.01 | 937 | -0.76(-3.50%) |
Dec 06, 2004 | 21.45 | 21.77 | 21.45 | 21.77 | 780 | +0.45(+2.10%) |
Dec 03, 2004 | 21.58 | 21.77 | 21.32 | 21.32 | 2,342 | +0.83(+4.06%) |
Dec 02, 2004 | 20.49 | 20.51 | 20.49 | 20.49 | 4,529 | -2.38(-10.41%) |