Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.27 | 31.50 | 30.29 | 30.48 | 240,493 | -0.79(-2.53%) |
Feb 25, 2005 | 30.79 | 31.48 | 30.71 | 31.27 | 147,972 | +0.49(+1.58%) |
Feb 24, 2005 | 30.43 | 30.99 | 30.16 | 30.78 | 230,299 | +0.38(+1.23%) |
Feb 23, 2005 | 30.33 | 30.97 | 30.33 | 30.41 | 186,432 | +0.17(+0.58%) |
Feb 22, 2005 | 30.49 | 30.91 | 30.23 | 30.23 | 174,075 | -0.25(-0.81%) |
Feb 18, 2005 | 30.82 | 31.06 | 30.40 | 30.48 | 168,206 | -0.27(-0.88%) |
Feb 17, 2005 | 31.38 | 31.40 | 30.75 | 30.75 | 225,047 | -0.58(-1.86%) |
Feb 16, 2005 | 30.60 | 31.65 | 30.36 | 31.34 | 437,738 | +0.74(+2.41%) |
Feb 15, 2005 | 29.29 | 30.85 | 29.23 | 30.60 | 422,137 | +1.31(+4.49%) |
Feb 14, 2005 | 28.94 | 29.44 | 28.52 | 29.28 | 288,530 | +0.34(+1.19%) |
Feb 11, 2005 | 27.84 | 29.04 | 27.61 | 28.94 | 277,872 | +1.40(+5.10%) |
Feb 10, 2005 | 27.50 | 27.64 | 27.22 | 27.53 | 95,764 | +0.04(+0.14%) |
Feb 09, 2005 | 28.16 | 28.18 | 27.42 | 27.50 | 81,245 | -0.60(-2.12%) |
Feb 08, 2005 | 28.22 | 28.23 | 27.96 | 28.09 | 61,629 | -0.06(-0.23%) |
Feb 07, 2005 | 27.85 | 28.45 | 27.85 | 28.16 | 215,007 | +0.32(+1.16%) |
Feb 04, 2005 | 27.52 | 27.90 | 27.52 | 27.83 | 115,999 | +0.32(+1.18%) |
Feb 03, 2005 | 27.59 | 27.59 | 27.20 | 27.51 | 144,110 | -0.08(-0.28%) |
Feb 02, 2005 | 27.82 | 27.82 | 27.39 | 27.59 | 130,054 | -0.25(-0.88%) |
Feb 01, 2005 | 27.92 | 28.05 | 27.66 | 27.83 | 139,013 | -0.09(-0.32%) |
Jan 31, 2005 | 27.86 | 28.10 | 27.77 | 27.92 | 139,785 | +0.12(+0.44%) |
Jan 28, 2005 | 28.11 | 28.15 | 27.57 | 27.80 | 231,689 | -0.38(-1.33%) |
Jan 27, 2005 | 28.56 | 28.56 | 28.07 | 28.18 | 157,548 | -0.38(-1.34%) |
Jan 26, 2005 | 28.41 | 28.58 | 27.90 | 28.56 | 182,880 | +0.16(+0.55%) |
Jan 25, 2005 | 28.37 | 28.54 | 28.25 | 28.40 | 201,878 | +0.19(+0.69%) |
Jan 24, 2005 | 27.84 | 28.25 | 27.84 | 28.21 | 179,790 | +0.37(+1.33%) |
Jan 21, 2005 | 28.09 | 28.14 | 27.81 | 27.84 | 171,604 | -0.25(-0.90%) |
Jan 20, 2005 | 27.95 | 28.25 | 27.85 | 28.09 | 251,305 | +0.09(+0.32%) |
Jan 19, 2005 | 27.92 | 28.12 | 27.75 | 28.00 | 167,743 | +0.01(+0.02%) |
Jan 18, 2005 | 26.96 | 28.10 | 26.84 | 27.99 | 305,212 | +0.96(+3.57%) |
Jan 14, 2005 | 26.54 | 27.09 | 26.53 | 27.03 | 246,826 | +0.50(+1.90%) |
Jan 13, 2005 | 26.34 | 26.65 | 26.04 | 26.52 | 244,355 | +0.14(+0.51%) |
Jan 12, 2005 | 26.22 | 26.43 | 25.86 | 26.39 | 134,379 | +0.09(+0.34%) |
Jan 11, 2005 | 26.17 | 26.32 | 26.06 | 26.30 | 117,543 | +0.09(+0.35%) |
Jan 10, 2005 | 25.83 | 26.46 | 25.83 | 26.21 | 147,354 | +0.38(+1.45%) |
Jan 07, 2005 | 26.36 | 26.48 | 25.83 | 25.83 | 157,085 | -0.47(-1.77%) |
Jan 06, 2005 | 26.07 | 26.53 | 25.90 | 26.30 | 106,577 | +0.16(+0.62%) |
Jan 05, 2005 | 26.16 | 26.51 | 25.90 | 26.14 | 158,629 | -0.12(-0.44%) |
Jan 04, 2005 | 26.53 | 26.61 | 26.09 | 26.25 | 120,478 | -0.28(-1.05%) |
Jan 03, 2005 | 27.11 | 27.21 | 26.48 | 26.53 | 131,445 | -0.59(-2.17%) |
Dec 31, 2004 | 27.19 | 27.31 | 26.98 | 27.12 | 50,508 | -0.14(-0.52%) |
Dec 30, 2004 | 27.19 | 27.45 | 27.16 | 27.26 | 55,605 | +0.01(+0.02%) |
Dec 29, 2004 | 27.35 | 27.37 | 27.19 | 27.26 | 38,614 | -0.15(-0.54%) |
Dec 28, 2004 | 26.81 | 27.48 | 26.81 | 27.41 | 55,914 | +0.60(+2.22%) |
Dec 27, 2004 | 27.22 | 27.22 | 26.74 | 26.81 | 37,070 | -0.36(-1.33%) |
Dec 23, 2004 | 27.26 | 27.33 | 27.14 | 27.17 | 33,672 | -0.14(-0.52%) |
Dec 22, 2004 | 27.00 | 27.35 | 27.00 | 27.31 | 77,693 | +0.16(+0.57%) |
Dec 21, 2004 | 27.13 | 27.36 | 26.91 | 27.16 | 213,463 | -0.03(-0.12%) |
Dec 20, 2004 | 26.31 | 27.22 | 26.31 | 27.19 | 177,628 | +0.94(+3.58%) |
Dec 17, 2004 | 26.94 | 27.12 | 26.25 | 26.25 | 310,618 | -0.69(-2.55%) |
Dec 16, 2004 | 27.52 | 27.54 | 26.71 | 26.94 | 102,715 | -0.65(-2.35%) |
Dec 15, 2004 | 27.77 | 27.77 | 27.39 | 27.59 | 94,529 | -0.25(-0.91%) |
Dec 14, 2004 | 26.98 | 27.85 | 26.96 | 27.84 | 163,263 | +0.93(+3.44%) |
Dec 13, 2004 | 26.76 | 26.96 | 26.54 | 26.91 | 73,522 | +0.25(+0.95%) |
Dec 10, 2004 | 26.76 | 26.76 | 26.53 | 26.66 | 53,597 | -0.16(-0.60%) |
Dec 09, 2004 | 27.04 | 27.06 | 26.64 | 26.82 | 87,424 | -0.28(-1.03%) |
Dec 08, 2004 | 26.35 | 27.11 | 26.34 | 27.10 | 106,113 | +0.75(+2.85%) |
Dec 07, 2004 | 27.33 | 27.33 | 26.23 | 26.35 | 213,154 | -0.94(-3.44%) |
Dec 06, 2004 | 27.48 | 27.49 | 27.22 | 27.29 | 61,474 | -0.23(-0.85%) |
Dec 03, 2004 | 27.81 | 27.81 | 27.47 | 27.52 | 57,150 | -0.33(-1.19%) |
Dec 02, 2004 | 27.88 | 28.10 | 27.77 | 27.85 | 79,546 | -0.10(-0.35%) |