Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.41 | 27.41 | 26.54 | 26.73 | 167,977 | -0.63(-2.31%) |
Feb 25, 2005 | 27.12 | 27.36 | 27.02 | 27.36 | 72,500 | +0.31(+1.14%) |
Feb 24, 2005 | 26.87 | 27.11 | 26.56 | 27.05 | 79,020 | +0.05(+0.17%) |
Feb 23, 2005 | 27.65 | 27.65 | 27.01 | 27.01 | 44,711 | -0.38(-1.39%) |
Feb 22, 2005 | 27.60 | 27.83 | 27.39 | 27.39 | 240,632 | -0.21(-0.77%) |
Feb 18, 2005 | 27.61 | 27.69 | 27.53 | 27.60 | 162,077 | +0.00(+0.00%) |
Feb 17, 2005 | 27.70 | 27.76 | 27.54 | 27.60 | 218,743 | +0.00(+0.00%) |
Feb 16, 2005 | 27.47 | 27.73 | 27.39 | 27.60 | 165,959 | +0.16(+0.59%) |
Feb 15, 2005 | 27.57 | 27.67 | 27.35 | 27.44 | 130,097 | -0.16(-0.58%) |
Feb 14, 2005 | 27.50 | 27.60 | 27.34 | 27.60 | 40,208 | +0.13(+0.47%) |
Feb 11, 2005 | 27.43 | 27.54 | 27.25 | 27.47 | 70,016 | +0.04(+0.14%) |
Feb 10, 2005 | 27.39 | 27.56 | 27.18 | 27.43 | 83,678 | +0.03(+0.09%) |
Feb 09, 2005 | 27.44 | 27.51 | 27.34 | 27.41 | 44,400 | +0.00(+0.00%) |
Feb 08, 2005 | 27.38 | 27.47 | 27.25 | 27.41 | 469,622 | -0.03(-0.12%) |
Feb 07, 2005 | 27.50 | 27.65 | 27.44 | 27.44 | 29,031 | -0.06(-0.23%) |
Feb 04, 2005 | 27.34 | 27.54 | 27.31 | 27.50 | 76,692 | +0.24(+0.90%) |
Feb 03, 2005 | 27.50 | 27.50 | 27.12 | 27.26 | 47,039 | -0.13(-0.47%) |
Feb 02, 2005 | 27.21 | 27.39 | 26.99 | 27.39 | 223,711 | +0.17(+0.64%) |
Feb 01, 2005 | 27.25 | 27.34 | 27.02 | 27.21 | 180,241 | +0.03(+0.12%) |
Jan 31, 2005 | 27.47 | 27.63 | 27.18 | 27.18 | 154,470 | -0.16(-0.59%) |
Jan 28, 2005 | 27.38 | 27.39 | 27.20 | 27.34 | 66,445 | +0.10(+0.35%) |
Jan 27, 2005 | 27.18 | 27.44 | 27.15 | 27.25 | 79,952 | +0.00(+0.00%) |
Jan 26, 2005 | 27.38 | 27.38 | 27.05 | 27.25 | 78,089 | -0.16(-0.59%) |
Jan 25, 2005 | 27.52 | 27.70 | 27.41 | 27.41 | 107,741 | -0.12(-0.42%) |
Jan 24, 2005 | 27.70 | 27.77 | 27.42 | 27.52 | 76,226 | -0.12(-0.44%) |
Jan 21, 2005 | 27.67 | 27.84 | 27.63 | 27.65 | 98,116 | -0.03(-0.09%) |
Jan 20, 2005 | 27.87 | 28.01 | 27.61 | 27.67 | 160,680 | -0.19(-0.69%) |
Jan 19, 2005 | 28.05 | 28.31 | 27.76 | 27.87 | 84,299 | -0.14(-0.51%) |
Jan 18, 2005 | 27.76 | 28.05 | 27.74 | 28.01 | 100,600 | +0.17(+0.62%) |
Jan 14, 2005 | 27.63 | 27.86 | 27.57 | 27.83 | 35,241 | +0.30(+1.08%) |
Jan 13, 2005 | 27.47 | 27.83 | 27.44 | 27.54 | 117,832 | +0.06(+0.21%) |
Jan 12, 2005 | 27.70 | 27.74 | 27.37 | 27.48 | 194,214 | -0.36(-1.30%) |
Jan 11, 2005 | 27.99 | 27.99 | 27.59 | 27.84 | 356,136 | -0.15(-0.53%) |
Jan 10, 2005 | 28.08 | 28.26 | 27.87 | 27.99 | 127,768 | +0.28(+1.00%) |
Jan 07, 2005 | 28.12 | 28.12 | 27.65 | 27.71 | 471,019 | -0.24(-0.88%) |
Jan 06, 2005 | 28.02 | 28.33 | 27.85 | 27.96 | 52,318 | +0.14(+0.49%) |
Jan 05, 2005 | 28.70 | 28.70 | 27.76 | 27.82 | 186,141 | -0.88(-3.05%) |
Jan 04, 2005 | 29.05 | 29.13 | 28.63 | 28.70 | 56,354 | -0.23(-0.78%) |
Jan 03, 2005 | 29.06 | 29.17 | 28.76 | 28.92 | 198,095 | -0.13(-0.44%) |
Dec 31, 2004 | 29.11 | 29.60 | 29.04 | 29.05 | 59,149 | -0.13(-0.44%) |
Dec 30, 2004 | 29.09 | 29.28 | 28.99 | 29.18 | 32,912 | +0.10(+0.33%) |
Dec 29, 2004 | 28.82 | 29.15 | 28.82 | 29.08 | 177,447 | +0.20(+0.69%) |
Dec 28, 2004 | 28.93 | 28.93 | 28.86 | 28.88 | 138,946 | -0.03(-0.11%) |
Dec 27, 2004 | 28.99 | 29.00 | 28.86 | 28.92 | 273,234 | -0.07(-0.24%) |
Dec 23, 2004 | 29.31 | 29.31 | 28.96 | 28.99 | 121,403 | -0.16(-0.55%) |
Dec 22, 2004 | 28.92 | 29.15 | 28.73 | 29.15 | 24,063 | +0.35(+1.23%) |
Dec 21, 2004 | 28.34 | 28.90 | 28.34 | 28.79 | 57,596 | +0.34(+1.20%) |
Dec 20, 2004 | 28.60 | 28.73 | 28.28 | 28.45 | 88,646 | -0.15(-0.52%) |
Dec 17, 2004 | 28.79 | 28.89 | 28.54 | 28.60 | 111,156 | -0.23(-0.78%) |
Dec 16, 2004 | 29.15 | 29.21 | 28.82 | 28.82 | 95,787 | -0.39(-1.32%) |
Dec 15, 2004 | 29.15 | 29.36 | 28.99 | 29.21 | 62,254 | +0.06(+0.22%) |
Dec 14, 2004 | 29.00 | 29.23 | 28.87 | 29.15 | 117,366 | +0.13(+0.44%) |
Dec 13, 2004 | 28.82 | 29.02 | 28.70 | 29.02 | 56,509 | +0.15(+0.54%) |
Dec 10, 2004 | 28.73 | 29.02 | 28.73 | 28.86 | 76,226 | +0.05(+0.18%) |
Dec 09, 2004 | 29.11 | 29.11 | 28.62 | 28.81 | 76,847 | -0.24(-0.82%) |
Dec 08, 2004 | 28.75 | 29.18 | 28.75 | 29.05 | 58,217 | +0.30(+1.05%) |
Dec 07, 2004 | 29.18 | 29.24 | 28.75 | 28.75 | 40,829 | -0.40(-1.37%) |
Dec 06, 2004 | 29.05 | 29.50 | 28.99 | 29.15 | 65,203 | +0.03(+0.11%) |
Dec 03, 2004 | 29.04 | 29.18 | 28.96 | 29.11 | 58,683 | +0.10(+0.33%) |
Dec 02, 2004 | 29.24 | 29.31 | 28.86 | 29.02 | 58,838 | -0.30(-1.01%) |