Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.24 | 27.43 | 26.91 | 27.21 | 357,582 | +0.02(+0.08%) |
Feb 25, 2005 | 26.63 | 27.29 | 26.49 | 27.18 | 467,422 | +0.57(+2.13%) |
Feb 24, 2005 | 26.55 | 26.79 | 26.44 | 26.62 | 358,169 | +0.07(+0.26%) |
Feb 23, 2005 | 26.37 | 26.87 | 26.37 | 26.55 | 460,301 | +0.17(+0.66%) |
Feb 22, 2005 | 26.99 | 26.99 | 26.37 | 26.37 | 374,630 | -0.67(-2.49%) |
Feb 18, 2005 | 27.28 | 27.35 | 26.99 | 27.05 | 384,907 | -0.41(-1.49%) |
Feb 17, 2005 | 27.84 | 27.84 | 27.27 | 27.46 | 400,337 | -0.28(-1.01%) |
Feb 16, 2005 | 27.92 | 27.92 | 27.46 | 27.73 | 723,757 | -0.17(-0.62%) |
Feb 15, 2005 | 28.45 | 28.45 | 27.58 | 27.91 | 577,015 | -0.39(-1.36%) |
Feb 14, 2005 | 28.34 | 28.54 | 28.02 | 28.29 | 257,175 | -0.18(-0.64%) |
Feb 11, 2005 | 27.81 | 28.72 | 27.61 | 28.48 | 401,167 | +0.64(+2.31%) |
Feb 10, 2005 | 28.08 | 28.11 | 27.78 | 27.83 | 461,975 | -0.06(-0.20%) |
Feb 09, 2005 | 28.67 | 28.70 | 27.87 | 27.89 | 553,890 | -0.77(-2.68%) |
Feb 08, 2005 | 28.67 | 28.76 | 28.55 | 28.66 | 301,981 | -0.09(-0.32%) |
Feb 07, 2005 | 28.90 | 29.16 | 28.68 | 28.75 | 618,829 | -0.15(-0.52%) |
Feb 04, 2005 | 29.28 | 29.38 | 28.61 | 28.90 | 772,330 | -0.37(-1.27%) |
Feb 03, 2005 | 29.69 | 29.69 | 29.06 | 29.27 | 307,492 | -0.39(-1.30%) |
Feb 02, 2005 | 29.53 | 29.71 | 29.33 | 29.66 | 234,485 | +0.05(+0.18%) |
Feb 01, 2005 | 29.26 | 29.90 | 29.22 | 29.60 | 461,063 | +0.14(+0.49%) |
Jan 31, 2005 | 28.20 | 29.58 | 28.20 | 29.46 | 593,774 | +1.26(+4.45%) |
Jan 28, 2005 | 28.57 | 28.68 | 28.02 | 28.20 | 522,170 | -0.48(-1.66%) |
Jan 27, 2005 | 29.73 | 29.73 | 28.68 | 28.68 | 975,029 | -1.09(-3.66%) |
Jan 26, 2005 | 28.77 | 29.85 | 28.64 | 29.77 | 738,986 | +1.55(+5.50%) |
Jan 25, 2005 | 28.03 | 28.54 | 27.94 | 28.22 | 353,782 | +0.10(+0.35%) |
Jan 24, 2005 | 28.14 | 28.29 | 27.99 | 28.12 | 306,306 | -0.08(-0.29%) |
Jan 21, 2005 | 28.33 | 28.57 | 28.01 | 28.20 | 479,205 | -0.17(-0.61%) |
Jan 20, 2005 | 28.65 | 28.78 | 28.29 | 28.38 | 464,784 | -0.45(-1.55%) |
Jan 19, 2005 | 28.94 | 29.13 | 28.55 | 28.82 | 439,180 | -0.22(-0.76%) |
Jan 18, 2005 | 28.88 | 29.18 | 28.64 | 29.04 | 645,607 | +0.20(+0.68%) |
Jan 14, 2005 | 29.23 | 29.42 | 28.71 | 28.85 | 559,352 | -0.49(-1.66%) |
Jan 13, 2005 | 29.57 | 29.77 | 29.22 | 29.34 | 378,865 | -0.18(-0.60%) |
Jan 12, 2005 | 29.92 | 30.13 | 29.13 | 29.51 | 570,080 | -0.47(-1.56%) |
Jan 11, 2005 | 30.25 | 30.42 | 29.75 | 29.98 | 388,803 | -0.30(-0.97%) |
Jan 10, 2005 | 30.25 | 30.78 | 30.25 | 30.28 | 453,780 | -0.06(-0.20%) |
Jan 07, 2005 | 31.42 | 31.42 | 30.25 | 30.34 | 395,055 | -0.83(-2.67%) |
Jan 06, 2005 | 31.40 | 31.70 | 30.96 | 31.17 | 242,290 | -0.11(-0.36%) |
Jan 05, 2005 | 31.07 | 31.62 | 31.07 | 31.28 | 506,419 | +0.21(+0.68%) |
Jan 04, 2005 | 31.22 | 31.59 | 30.93 | 31.07 | 325,697 | -0.33(-1.06%) |
Jan 03, 2005 | 31.90 | 31.99 | 31.19 | 31.40 | 341,508 | -0.34(-1.07%) |
Dec 31, 2004 | 31.59 | 31.99 | 31.55 | 31.74 | 119,622 | +0.08(+0.24%) |
Dec 30, 2004 | 31.53 | 32.10 | 31.53 | 31.67 | 200,913 | +0.12(+0.38%) |
Dec 29, 2004 | 32.30 | 32.40 | 31.55 | 31.55 | 330,977 | -0.96(-2.96%) |
Dec 28, 2004 | 31.62 | 32.53 | 31.60 | 32.51 | 201,838 | +0.85(+2.70%) |
Dec 27, 2004 | 32.91 | 32.99 | 31.61 | 31.65 | 230,917 | -1.10(-3.37%) |
Dec 23, 2004 | 32.72 | 33.05 | 32.72 | 32.76 | 173,287 | +0.08(+0.23%) |
Dec 22, 2004 | 32.23 | 32.97 | 31.93 | 32.68 | 499,903 | +0.21(+0.65%) |
Dec 21, 2004 | 31.74 | 32.47 | 31.55 | 32.47 | 223,515 | +0.94(+2.98%) |
Dec 20, 2004 | 31.65 | 32.15 | 31.18 | 31.53 | 224,705 | -0.23(-0.71%) |
Dec 17, 2004 | 30.94 | 31.91 | 30.94 | 31.76 | 583,573 | +0.61(+1.97%) |
Dec 16, 2004 | 31.28 | 31.62 | 30.87 | 31.15 | 336,000 | -0.14(-0.46%) |
Dec 15, 2004 | 31.42 | 31.62 | 31.28 | 31.29 | 334,414 | -0.31(-0.98%) |
Dec 14, 2004 | 31.47 | 31.74 | 31.36 | 31.60 | 160,862 | -0.03(-0.10%) |
Dec 13, 2004 | 31.14 | 31.76 | 31.09 | 31.63 | 346,839 | +0.56(+1.80%) |
Dec 10, 2004 | 30.64 | 31.32 | 30.49 | 31.07 | 325,161 | +0.36(+1.18%) |
Dec 09, 2004 | 30.92 | 30.94 | 30.50 | 30.71 | 293,967 | -0.36(-1.17%) |
Dec 08, 2004 | 30.48 | 31.22 | 30.48 | 31.07 | 265,681 | +0.42(+1.38%) |
Dec 07, 2004 | 31.56 | 31.67 | 30.40 | 30.65 | 229,067 | -1.01(-3.20%) |
Dec 06, 2004 | 32.27 | 32.29 | 31.59 | 31.66 | 321,460 | -0.35(-1.09%) |
Dec 03, 2004 | 32.52 | 32.53 | 31.99 | 32.01 | 301,237 | -0.52(-1.60%) |
Dec 02, 2004 | 32.49 | 32.53 | 31.97 | 32.53 | 348,822 | +0.08(+0.26%) |