Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.21 | 25.40 | 24.64 | 24.66 | 193,655 | -0.55(-2.17%) |
Feb 25, 2005 | 24.76 | 25.21 | 24.49 | 25.21 | 85,955 | +0.44(+1.78%) |
Feb 24, 2005 | 25.27 | 25.27 | 24.55 | 24.77 | 145,298 | -0.50(-1.99%) |
Feb 23, 2005 | 23.97 | 25.51 | 23.97 | 25.27 | 165,116 | +1.41(+5.92%) |
Feb 22, 2005 | 25.00 | 25.00 | 23.79 | 23.86 | 184,935 | -1.49(-5.89%) |
Feb 18, 2005 | 25.77 | 25.78 | 24.99 | 25.35 | 100,451 | -0.31(-1.20%) |
Feb 17, 2005 | 25.49 | 25.71 | 25.16 | 25.66 | 166,249 | -0.05(-0.21%) |
Feb 16, 2005 | 24.97 | 25.85 | 24.97 | 25.71 | 145,864 | +0.74(+2.97%) |
Feb 15, 2005 | 25.09 | 25.21 | 24.85 | 24.97 | 112,795 | -0.11(-0.42%) |
Feb 14, 2005 | 24.59 | 25.35 | 24.59 | 25.08 | 136,351 | +0.41(+1.68%) |
Feb 11, 2005 | 24.64 | 24.66 | 24.10 | 24.66 | 112,569 | +0.03(+0.11%) |
Feb 10, 2005 | 24.46 | 24.64 | 24.31 | 24.64 | 110,870 | +0.21(+0.87%) |
Feb 09, 2005 | 25.01 | 25.20 | 24.42 | 24.42 | 112,795 | -0.60(-2.40%) |
Feb 08, 2005 | 25.30 | 25.30 | 24.95 | 25.02 | 109,738 | -0.28(-1.12%) |
Feb 07, 2005 | 25.08 | 25.52 | 25.05 | 25.31 | 107,133 | +0.12(+0.49%) |
Feb 04, 2005 | 25.03 | 25.31 | 24.87 | 25.18 | 78,481 | +0.11(+0.42%) |
Feb 03, 2005 | 25.07 | 25.10 | 24.72 | 25.08 | 77,915 | -0.04(-0.18%) |
Feb 02, 2005 | 25.17 | 25.17 | 24.71 | 25.12 | 209,170 | -0.04(-0.18%) |
Feb 01, 2005 | 23.55 | 25.17 | 23.42 | 25.17 | 206,792 | +1.63(+6.94%) |
Jan 31, 2005 | 23.13 | 23.53 | 23.13 | 23.53 | 201,243 | +0.40(+1.72%) |
Jan 28, 2005 | 23.24 | 23.37 | 23.08 | 23.13 | 79,613 | -0.19(-0.83%) |
Jan 27, 2005 | 23.05 | 23.49 | 23.05 | 23.33 | 118,345 | +0.22(+0.96%) |
Jan 26, 2005 | 23.49 | 23.58 | 23.04 | 23.11 | 95,015 | -0.34(-1.43%) |
Jan 25, 2005 | 22.74 | 23.66 | 22.74 | 23.44 | 256,395 | +0.84(+3.71%) |
Jan 24, 2005 | 23.66 | 23.66 | 22.61 | 22.61 | 312,566 | -1.24(-5.19%) |
Jan 21, 2005 | 23.57 | 23.98 | 23.47 | 23.84 | 141,561 | +0.27(+1.16%) |
Jan 20, 2005 | 23.89 | 23.97 | 23.51 | 23.57 | 97,167 | -0.44(-1.84%) |
Jan 19, 2005 | 24.33 | 24.35 | 23.93 | 24.01 | 109,964 | -0.25(-1.02%) |
Jan 18, 2005 | 24.50 | 24.70 | 24.11 | 24.26 | 134,199 | -0.03(-0.11%) |
Jan 14, 2005 | 24.12 | 24.59 | 24.12 | 24.28 | 92,184 | +0.19(+0.81%) |
Jan 13, 2005 | 23.97 | 24.59 | 23.82 | 24.09 | 130,802 | +0.16(+0.66%) |
Jan 12, 2005 | 24.15 | 24.15 | 23.79 | 23.93 | 119,364 | -0.12(-0.51%) |
Jan 11, 2005 | 24.72 | 24.72 | 23.96 | 24.05 | 149,941 | -0.74(-2.99%) |
Jan 10, 2005 | 24.30 | 25.21 | 24.30 | 24.80 | 181,877 | +0.55(+2.26%) |
Jan 07, 2005 | 24.61 | 24.77 | 24.25 | 24.25 | 127,971 | -0.36(-1.47%) |
Jan 06, 2005 | 24.72 | 24.99 | 24.58 | 24.61 | 61,494 | -0.04(-0.14%) |
Jan 05, 2005 | 25.08 | 25.39 | 24.50 | 24.64 | 150,847 | -0.57(-2.28%) |
Jan 04, 2005 | 25.72 | 26.05 | 25.17 | 25.22 | 159,907 | -0.52(-2.02%) |
Jan 03, 2005 | 26.03 | 26.05 | 25.52 | 25.74 | 211,662 | -0.37(-1.42%) |
Dec 31, 2004 | 26.21 | 26.24 | 25.93 | 26.11 | 74,177 | -0.09(-0.34%) |
Dec 30, 2004 | 26.40 | 26.62 | 26.04 | 26.20 | 84,710 | -0.33(-1.23%) |
Dec 29, 2004 | 26.30 | 26.62 | 25.93 | 26.53 | 75,423 | +0.11(+0.40%) |
Dec 28, 2004 | 25.80 | 26.42 | 25.74 | 26.42 | 58,096 | +0.74(+2.89%) |
Dec 27, 2004 | 25.96 | 25.98 | 25.30 | 25.68 | 82,784 | -0.43(-1.66%) |
Dec 23, 2004 | 25.96 | 26.17 | 25.90 | 26.11 | 43,261 | +0.22(+0.85%) |
Dec 22, 2004 | 25.27 | 25.89 | 25.21 | 25.89 | 84,030 | +0.55(+2.16%) |
Dec 21, 2004 | 25.52 | 25.52 | 25.17 | 25.34 | 84,257 | -0.14(-0.55%) |
Dec 20, 2004 | 25.17 | 25.58 | 25.12 | 25.48 | 67,836 | +0.47(+1.87%) |
Dec 17, 2004 | 25.34 | 25.37 | 24.75 | 25.02 | 65,344 | -0.33(-1.29%) |
Dec 16, 2004 | 25.25 | 25.34 | 24.92 | 25.34 | 332,385 | -0.06(-0.24%) |
Dec 15, 2004 | 24.99 | 25.61 | 24.77 | 25.40 | 74,630 | +0.41(+1.66%) |
Dec 14, 2004 | 25.03 | 25.08 | 24.63 | 24.99 | 92,297 | -0.16(-0.63%) |
Dec 13, 2004 | 24.76 | 25.32 | 24.57 | 25.15 | 74,064 | +0.23(+0.92%) |
Dec 10, 2004 | 24.37 | 25.08 | 24.33 | 24.92 | 65,118 | +0.49(+1.99%) |
Dec 09, 2004 | 25.34 | 25.34 | 24.28 | 24.43 | 139,296 | -1.00(-3.92%) |
Dec 08, 2004 | 24.81 | 25.47 | 24.49 | 25.43 | 152,432 | +0.75(+3.04%) |
Dec 07, 2004 | 25.43 | 25.47 | 24.63 | 24.68 | 126,159 | -0.54(-2.14%) |
Dec 06, 2004 | 25.82 | 25.82 | 25.22 | 25.22 | 76,442 | -0.62(-2.39%) |
Dec 03, 2004 | 25.50 | 26.05 | 25.34 | 25.84 | 150,734 | +0.56(+2.20%) |
Dec 02, 2004 | 25.43 | 25.61 | 25.11 | 25.28 | 91,278 | -0.26(-1.00%) |