Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.97 | 28.94 | 27.90 | 28.66 | 349,725 | +0.61(+2.18%) |
Feb 25, 2005 | 27.59 | 28.08 | 26.21 | 28.05 | 1,099,865 | +2.15(+8.29%) |
Feb 24, 2005 | 27.41 | 27.41 | 25.00 | 25.91 | 1,065,066 | -2.33(-8.24%) |
Feb 23, 2005 | 28.78 | 28.83 | 28.13 | 28.23 | 162,393 | -0.47(-1.62%) |
Feb 22, 2005 | 28.73 | 28.87 | 28.54 | 28.70 | 217,490 | -0.09(-0.33%) |
Feb 18, 2005 | 28.98 | 29.10 | 28.54 | 28.79 | 236,513 | -0.18(-0.63%) |
Feb 17, 2005 | 29.14 | 29.23 | 28.88 | 28.98 | 254,029 | -0.16(-0.56%) |
Feb 16, 2005 | 28.88 | 29.23 | 28.64 | 29.14 | 302,863 | +0.30(+1.05%) |
Feb 15, 2005 | 29.48 | 29.49 | 28.59 | 28.84 | 377,215 | -0.30(-1.04%) |
Feb 14, 2005 | 28.55 | 29.16 | 28.45 | 29.14 | 93,028 | +0.59(+2.05%) |
Feb 11, 2005 | 28.57 | 28.62 | 28.22 | 28.55 | 239,993 | +0.02(+0.06%) |
Feb 10, 2005 | 28.36 | 28.63 | 28.19 | 28.54 | 135,366 | +0.18(+0.64%) |
Feb 09, 2005 | 28.75 | 29.04 | 28.15 | 28.35 | 157,057 | -0.31(-1.08%) |
Feb 08, 2005 | 27.76 | 28.66 | 27.73 | 28.66 | 321,770 | +0.94(+3.39%) |
Feb 07, 2005 | 27.73 | 27.90 | 27.65 | 27.73 | 117,502 | -0.01(-0.03%) |
Feb 04, 2005 | 28.36 | 28.45 | 27.56 | 27.73 | 239,529 | -0.59(-2.10%) |
Feb 03, 2005 | 28.45 | 28.45 | 28.04 | 28.33 | 98,363 | -0.12(-0.42%) |
Feb 02, 2005 | 28.28 | 28.60 | 28.23 | 28.45 | 146,501 | +0.17(+0.61%) |
Feb 01, 2005 | 28.02 | 28.49 | 27.73 | 28.28 | 224,914 | +0.65(+2.34%) |
Jan 31, 2005 | 26.77 | 27.70 | 26.77 | 27.63 | 138,150 | +1.14(+4.30%) |
Jan 28, 2005 | 26.73 | 26.73 | 26.16 | 26.49 | 81,544 | -0.20(-0.74%) |
Jan 27, 2005 | 26.37 | 26.85 | 26.36 | 26.69 | 113,675 | +0.34(+1.31%) |
Jan 26, 2005 | 25.87 | 26.35 | 25.73 | 26.35 | 59,273 | +0.53(+2.04%) |
Jan 25, 2005 | 25.48 | 26.35 | 25.48 | 25.82 | 83,632 | +0.47(+1.87%) |
Jan 24, 2005 | 25.91 | 25.95 | 25.30 | 25.35 | 93,260 | -0.43(-1.67%) |
Jan 21, 2005 | 25.65 | 26.05 | 25.52 | 25.78 | 102,887 | +0.13(+0.50%) |
Jan 20, 2005 | 25.72 | 25.84 | 25.43 | 25.65 | 100,683 | -0.24(-0.93%) |
Jan 19, 2005 | 25.90 | 26.29 | 25.86 | 25.89 | 122,722 | -0.11(-0.43%) |
Jan 18, 2005 | 25.91 | 26.15 | 25.71 | 26.00 | 125,158 | +0.22(+0.84%) |
Jan 14, 2005 | 25.65 | 25.91 | 25.65 | 25.79 | 133,974 | +0.35(+1.39%) |
Jan 13, 2005 | 25.83 | 25.95 | 25.41 | 25.43 | 143,253 | -0.43(-1.67%) |
Jan 12, 2005 | 25.77 | 25.97 | 25.29 | 25.86 | 114,487 | +0.09(+0.33%) |
Jan 11, 2005 | 25.91 | 25.97 | 25.69 | 25.78 | 191,159 | -0.23(-0.89%) |
Jan 10, 2005 | 25.90 | 26.41 | 25.90 | 26.01 | 85,604 | +0.03(+0.13%) |
Jan 07, 2005 | 26.40 | 26.70 | 25.98 | 25.98 | 164,712 | -0.39(-1.47%) |
Jan 06, 2005 | 25.82 | 26.52 | 25.68 | 26.36 | 191,391 | +0.54(+2.10%) |
Jan 05, 2005 | 26.49 | 26.49 | 25.75 | 25.82 | 144,877 | -0.61(-2.32%) |
Jan 04, 2005 | 26.47 | 26.70 | 26.25 | 26.43 | 151,837 | -0.08(-0.29%) |
Jan 03, 2005 | 27.95 | 27.95 | 26.47 | 26.51 | 210,183 | -1.28(-4.62%) |
Dec 31, 2004 | 27.36 | 28.10 | 27.25 | 27.79 | 105,323 | +0.60(+2.22%) |
Dec 30, 2004 | 27.43 | 27.59 | 27.19 | 27.19 | 91,636 | -0.13(-0.47%) |
Dec 29, 2004 | 27.30 | 27.44 | 27.16 | 27.32 | 41,758 | +0.03(+0.13%) |
Dec 28, 2004 | 26.94 | 27.34 | 26.90 | 27.29 | 53,241 | +0.30(+1.12%) |
Dec 27, 2004 | 27.27 | 27.34 | 26.85 | 26.98 | 70,756 | -0.18(-0.67%) |
Dec 23, 2004 | 27.11 | 27.29 | 26.90 | 27.16 | 91,520 | +0.14(+0.51%) |
Dec 22, 2004 | 27.10 | 27.42 | 26.94 | 27.03 | 146,733 | -0.08(-0.29%) |
Dec 21, 2004 | 26.51 | 27.10 | 26.49 | 27.10 | 133,278 | +0.71(+2.68%) |
Dec 20, 2004 | 26.51 | 26.57 | 26.29 | 26.40 | 138,150 | -0.11(-0.42%) |
Dec 17, 2004 | 26.34 | 26.57 | 26.20 | 26.51 | 176,776 | +0.14(+0.52%) |
Dec 16, 2004 | 26.83 | 26.85 | 26.24 | 26.37 | 165,408 | -0.22(-0.84%) |
Dec 15, 2004 | 26.55 | 26.68 | 26.20 | 26.60 | 296,483 | +0.18(+0.69%) |
Dec 14, 2004 | 26.18 | 26.51 | 25.79 | 26.41 | 304,602 | +0.23(+0.89%) |
Dec 13, 2004 | 26.10 | 26.26 | 25.93 | 26.18 | 172,600 | +0.29(+1.13%) |
Dec 10, 2004 | 25.82 | 25.91 | 25.71 | 25.89 | 97,203 | +0.03(+0.10%) |
Dec 09, 2004 | 26.00 | 26.00 | 25.52 | 25.86 | 230,366 | +0.00(+0.00%) |
Dec 08, 2004 | 25.52 | 25.95 | 25.22 | 25.86 | 196,379 | +0.46(+1.80%) |
Dec 07, 2004 | 26.56 | 26.83 | 25.41 | 25.41 | 405,054 | -1.59(-5.88%) |
Dec 06, 2004 | 27.07 | 27.19 | 26.73 | 26.99 | 175,152 | -0.08(-0.29%) |
Dec 03, 2004 | 26.97 | 27.08 | 26.73 | 27.07 | 166,220 | +0.18(+0.67%) |
Dec 02, 2004 | 26.73 | 27.07 | 26.28 | 26.89 | 173,064 | +0.21(+0.78%) |