Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.22 | 28.56 | 28.12 | 28.47 | 764,301 | +0.24(+0.86%) |
Feb 25, 2005 | 29.01 | 29.03 | 27.96 | 28.22 | 1,358,926 | -1.05(-3.57%) |
Feb 24, 2005 | 28.91 | 29.27 | 28.69 | 29.27 | 702,117 | +0.30(+1.02%) |
Feb 23, 2005 | 28.41 | 29.00 | 28.35 | 28.97 | 706,830 | +0.70(+2.47%) |
Feb 22, 2005 | 29.12 | 29.18 | 28.22 | 28.28 | 764,605 | -0.84(-2.87%) |
Feb 18, 2005 | 29.04 | 29.27 | 28.95 | 29.11 | 601,315 | +0.09(+0.29%) |
Feb 17, 2005 | 29.11 | 29.27 | 28.62 | 29.03 | 806,112 | +0.01(+0.02%) |
Feb 16, 2005 | 28.88 | 29.02 | 28.68 | 29.02 | 483,028 | +0.14(+0.48%) |
Feb 15, 2005 | 28.87 | 28.94 | 28.80 | 28.88 | 753,658 | -0.02(-0.07%) |
Feb 14, 2005 | 28.78 | 28.94 | 28.77 | 28.90 | 428,598 | +0.19(+0.66%) |
Feb 11, 2005 | 29.07 | 29.08 | 28.71 | 28.71 | 662,282 | -0.28(-0.98%) |
Feb 10, 2005 | 29.03 | 29.10 | 28.90 | 28.99 | 534,265 | -0.03(-0.11%) |
Feb 09, 2005 | 29.30 | 29.32 | 28.99 | 29.03 | 486,069 | -0.37(-1.28%) |
Feb 08, 2005 | 29.21 | 29.43 | 29.17 | 29.40 | 286,593 | +0.09(+0.31%) |
Feb 07, 2005 | 29.22 | 29.45 | 29.17 | 29.31 | 557,984 | -0.05(-0.16%) |
Feb 04, 2005 | 28.86 | 29.35 | 28.78 | 29.35 | 702,573 | +0.53(+1.83%) |
Feb 03, 2005 | 28.47 | 28.83 | 28.33 | 28.83 | 540,043 | +0.26(+0.92%) |
Feb 02, 2005 | 28.12 | 28.57 | 28.11 | 28.57 | 609,829 | +0.48(+1.71%) |
Feb 01, 2005 | 27.91 | 28.20 | 27.86 | 28.08 | 408,681 | +0.24(+0.87%) |
Jan 31, 2005 | 27.76 | 27.91 | 27.59 | 27.84 | 602,379 | +0.16(+0.57%) |
Jan 28, 2005 | 27.67 | 27.72 | 27.39 | 27.68 | 552,206 | +0.01(+0.05%) |
Jan 27, 2005 | 27.83 | 27.92 | 27.47 | 27.67 | 610,285 | -0.21(-0.75%) |
Jan 26, 2005 | 27.81 | 27.96 | 27.76 | 27.88 | 553,574 | +0.12(+0.45%) |
Jan 25, 2005 | 27.70 | 27.82 | 27.66 | 27.76 | 563,609 | +0.06(+0.21%) |
Jan 24, 2005 | 27.85 | 27.93 | 27.60 | 27.70 | 438,785 | -0.15(-0.54%) |
Jan 21, 2005 | 27.99 | 28.14 | 27.77 | 27.85 | 434,072 | -0.14(-0.52%) |
Jan 20, 2005 | 28.05 | 28.05 | 27.80 | 27.99 | 481,812 | -0.12(-0.42%) |
Jan 19, 2005 | 28.37 | 28.37 | 28.07 | 28.11 | 438,025 | -0.39(-1.38%) |
Jan 18, 2005 | 28.28 | 28.53 | 27.82 | 28.51 | 461,895 | +0.22(+0.79%) |
Jan 14, 2005 | 27.92 | 28.37 | 27.92 | 28.28 | 403,816 | +0.37(+1.32%) |
Jan 13, 2005 | 28.08 | 28.20 | 27.85 | 27.91 | 401,383 | -0.29(-1.03%) |
Jan 12, 2005 | 28.12 | 28.24 | 27.82 | 28.20 | 473,906 | +0.09(+0.33%) |
Jan 11, 2005 | 28.26 | 28.26 | 28.05 | 28.11 | 391,501 | -0.14(-0.51%) |
Jan 10, 2005 | 28.02 | 28.33 | 27.78 | 28.26 | 693,298 | +0.27(+0.96%) |
Jan 07, 2005 | 28.28 | 28.28 | 27.89 | 27.99 | 480,443 | -0.19(-0.68%) |
Jan 06, 2005 | 28.04 | 28.28 | 27.95 | 28.18 | 569,538 | +0.07(+0.23%) |
Jan 05, 2005 | 28.53 | 28.53 | 28.05 | 28.11 | 424,037 | -0.32(-1.11%) |
Jan 04, 2005 | 28.89 | 28.89 | 28.21 | 28.43 | 527,272 | -0.26(-0.92%) |
Jan 03, 2005 | 28.93 | 29.13 | 28.64 | 28.69 | 751,225 | -0.29(-1.00%) |
Dec 31, 2004 | 28.94 | 29.15 | 28.84 | 28.98 | 405,032 | +0.00(+0.00%) |
Dec 30, 2004 | 28.91 | 29.01 | 28.81 | 28.98 | 403,664 | +0.11(+0.39%) |
Dec 29, 2004 | 28.79 | 28.91 | 28.77 | 28.87 | 372,496 | -0.05(-0.18%) |
Dec 28, 2004 | 28.55 | 28.93 | 28.35 | 28.92 | 478,923 | +0.36(+1.24%) |
Dec 27, 2004 | 28.85 | 28.85 | 28.50 | 28.57 | 326,580 | -0.26(-0.89%) |
Dec 23, 2004 | 28.65 | 28.87 | 28.61 | 28.82 | 326,276 | +0.12(+0.41%) |
Dec 22, 2004 | 28.51 | 28.85 | 28.49 | 28.70 | 495,951 | +0.20(+0.69%) |
Dec 21, 2004 | 28.21 | 28.56 | 28.03 | 28.51 | 411,570 | +0.22(+0.79%) |
Dec 20, 2004 | 28.05 | 28.39 | 27.99 | 28.28 | 464,935 | +0.30(+1.08%) |
Dec 17, 2004 | 28.12 | 28.31 | 27.69 | 27.98 | 1,717,131 | -0.34(-1.18%) |
Dec 16, 2004 | 28.58 | 28.71 | 28.30 | 28.32 | 590,216 | -0.26(-0.92%) |
Dec 15, 2004 | 28.28 | 28.68 | 28.25 | 28.58 | 561,480 | +0.20(+0.70%) |
Dec 14, 2004 | 28.01 | 28.51 | 27.95 | 28.38 | 483,180 | +0.24(+0.86%) |
Dec 13, 2004 | 27.79 | 28.14 | 27.64 | 28.14 | 637,652 | +0.41(+1.47%) |
Dec 10, 2004 | 28.16 | 28.16 | 27.49 | 27.73 | 836,823 | +0.07(+0.24%) |
Dec 09, 2004 | 28.12 | 28.16 | 27.57 | 27.66 | 1,030,673 | -0.49(-1.73%) |
Dec 08, 2004 | 28.16 | 28.16 | 27.84 | 28.15 | 528,488 | -0.21(-0.74%) |
Dec 07, 2004 | 28.61 | 28.66 | 28.29 | 28.36 | 587,631 | -0.24(-0.85%) |
Dec 06, 2004 | 28.94 | 28.94 | 28.53 | 28.60 | 314,265 | -0.33(-1.14%) |
Dec 03, 2004 | 28.93 | 29.05 | 28.75 | 28.93 | 762,780 | +0.00(+0.00%) |
Dec 02, 2004 | 28.89 | 28.93 | 28.79 | 28.93 | 800,790 | +0.04(+0.14%) |