Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.13 | 27.30 | 26.76 | 27.30 | 109,307 | +0.17(+0.63%) |
Feb 25, 2005 | 27.90 | 27.90 | 26.74 | 27.13 | 64,874 | -0.88(-3.14%) |
Feb 24, 2005 | 27.27 | 28.26 | 27.27 | 28.01 | 58,821 | +0.65(+2.38%) |
Feb 23, 2005 | 26.37 | 27.89 | 26.37 | 27.36 | 135,375 | +0.82(+3.09%) |
Feb 22, 2005 | 28.05 | 28.19 | 26.54 | 26.54 | 138,762 | -1.77(-6.25%) |
Feb 18, 2005 | 28.29 | 28.57 | 27.87 | 28.31 | 78,295 | -0.20(-0.70%) |
Feb 17, 2005 | 29.42 | 29.45 | 28.45 | 28.51 | 80,263 | -0.78(-2.66%) |
Feb 16, 2005 | 29.53 | 29.55 | 29.21 | 29.29 | 157,910 | +0.17(+0.58%) |
Feb 15, 2005 | 29.33 | 30.02 | 28.82 | 29.12 | 93,377 | -0.64(-2.15%) |
Feb 14, 2005 | 30.35 | 30.35 | 29.37 | 29.76 | 183,211 | -0.37(-1.23%) |
Feb 11, 2005 | 29.60 | 30.43 | 28.95 | 30.13 | 76,476 | +0.66(+2.24%) |
Feb 10, 2005 | 28.69 | 29.80 | 28.57 | 29.47 | 104,468 | +1.47(+5.25%) |
Feb 09, 2005 | 28.55 | 29.12 | 27.88 | 28.00 | 80,875 | -0.87(-3.01%) |
Feb 08, 2005 | 28.26 | 29.27 | 28.26 | 28.87 | 123,978 | +0.30(+1.05%) |
Feb 07, 2005 | 30.40 | 30.43 | 28.28 | 28.57 | 281,462 | -1.58(-5.24%) |
Feb 04, 2005 | 30.32 | 30.65 | 30.06 | 30.15 | 182,382 | -0.54(-1.76%) |
Feb 03, 2005 | 30.27 | 30.80 | 30.21 | 30.69 | 98,740 | +0.06(+0.20%) |
Feb 02, 2005 | 30.14 | 30.63 | 29.75 | 30.63 | 122,689 | +0.64(+2.13%) |
Feb 01, 2005 | 29.98 | 30.06 | 29.72 | 29.99 | 114,467 | +0.16(+0.54%) |
Jan 31, 2005 | 28.69 | 30.15 | 28.39 | 29.83 | 197,795 | +1.09(+3.79%) |
Jan 28, 2005 | 28.89 | 28.92 | 28.43 | 28.74 | 115,251 | -0.10(-0.35%) |
Jan 27, 2005 | 28.72 | 28.90 | 28.53 | 28.84 | 179,124 | +0.19(+0.66%) |
Jan 26, 2005 | 27.38 | 28.68 | 27.35 | 28.65 | 271,628 | +1.47(+5.41%) |
Jan 25, 2005 | 25.73 | 27.29 | 25.50 | 27.18 | 224,597 | +1.98(+7.86%) |
Jan 24, 2005 | 25.36 | 26.00 | 25.14 | 25.20 | 115,524 | -0.63(-2.44%) |
Jan 21, 2005 | 25.32 | 26.18 | 25.03 | 25.83 | 106,954 | +0.72(+2.87%) |
Jan 20, 2005 | 25.84 | 26.25 | 25.06 | 25.11 | 53,060 | -1.12(-4.27%) |
Jan 19, 2005 | 26.51 | 26.51 | 25.86 | 26.23 | 64,843 | +0.12(+0.46%) |
Jan 18, 2005 | 26.14 | 26.53 | 25.93 | 26.11 | 55,670 | -0.14(-0.53%) |
Jan 14, 2005 | 26.09 | 26.34 | 25.94 | 26.25 | 30,961 | +0.34(+1.31%) |
Jan 13, 2005 | 25.79 | 26.80 | 25.48 | 25.91 | 60,335 | +0.03(+0.12%) |
Jan 12, 2005 | 25.98 | 26.01 | 24.96 | 25.88 | 72,864 | -0.30(-1.15%) |
Jan 11, 2005 | 26.19 | 26.27 | 25.77 | 26.18 | 39,111 | +0.18(+0.69%) |
Jan 10, 2005 | 25.59 | 26.33 | 25.54 | 26.00 | 67,528 | +0.23(+0.89%) |
Jan 07, 2005 | 26.86 | 27.04 | 25.69 | 25.77 | 90,848 | -0.59(-2.24%) |
Jan 06, 2005 | 25.66 | 27.18 | 25.55 | 26.36 | 83,434 | +0.54(+2.09%) |
Jan 05, 2005 | 26.03 | 26.51 | 25.71 | 25.82 | 64,724 | -0.52(-1.97%) |
Jan 04, 2005 | 26.62 | 27.30 | 26.10 | 26.34 | 59,154 | -0.20(-0.75%) |
Jan 03, 2005 | 27.75 | 27.75 | 26.35 | 26.54 | 96,485 | -0.97(-3.53%) |
Dec 31, 2004 | 28.33 | 28.33 | 27.39 | 27.51 | 45,700 | -0.28(-1.01%) |
Dec 30, 2004 | 27.56 | 28.31 | 27.56 | 27.79 | 59,600 | +0.21(+0.76%) |
Dec 29, 2004 | 27.60 | 27.75 | 27.40 | 27.58 | 46,500 | +0.10(+0.36%) |
Dec 28, 2004 | 26.84 | 27.56 | 26.43 | 27.48 | 86,600 | +0.92(+3.46%) |
Dec 27, 2004 | 26.89 | 27.19 | 26.55 | 26.56 | 41,700 | -0.46(-1.70%) |
Dec 23, 2004 | 27.47 | 27.47 | 26.99 | 27.02 | 35,700 | -0.25(-0.92%) |
Dec 22, 2004 | 26.83 | 27.37 | 26.50 | 27.27 | 48,700 | +0.54(+2.02%) |
Dec 21, 2004 | 26.20 | 26.85 | 26.20 | 26.73 | 39,800 | +0.41(+1.56%) |
Dec 20, 2004 | 26.71 | 27.11 | 26.32 | 26.32 | 54,500 | -0.58(-2.16%) |
Dec 17, 2004 | 27.12 | 27.13 | 26.58 | 26.90 | 354,500 | +0.06(+0.22%) |
Dec 16, 2004 | 27.08 | 27.35 | 26.74 | 26.84 | 70,500 | -0.56(-2.04%) |
Dec 15, 2004 | 26.99 | 27.40 | 26.65 | 27.40 | 120,100 | +0.38(+1.41%) |
Dec 14, 2004 | 26.47 | 27.05 | 26.27 | 27.02 | 62,100 | +0.66(+2.50%) |
Dec 13, 2004 | 26.17 | 26.40 | 25.99 | 26.36 | 71,300 | +0.35(+1.35%) |
Dec 10, 2004 | 25.85 | 26.04 | 25.49 | 26.01 | 61,200 | +0.23(+0.89%) |
Dec 09, 2004 | 25.73 | 25.99 | 25.28 | 25.78 | 31,200 | -0.05(-0.19%) |
Dec 08, 2004 | 25.78 | 25.94 | 24.82 | 25.83 | 68,900 | +0.44(+1.73%) |
Dec 07, 2004 | 26.70 | 26.70 | 25.39 | 25.39 | 40,200 | -1.16(-4.37%) |
Dec 06, 2004 | 26.93 | 26.93 | 26.28 | 26.55 | 77,600 | -0.27(-1.01%) |
Dec 03, 2004 | 26.90 | 27.19 | 26.48 | 26.82 | 59,300 | +0.04(+0.15%) |
Dec 02, 2004 | 26.41 | 27.05 | 26.18 | 26.78 | 76,100 | +0.26(+0.98%) |