Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.63 | 28.63 | 27.68 | 27.99 | 354,937 | -0.53(-1.87%) |
Feb 25, 2005 | 27.80 | 28.52 | 27.58 | 28.52 | 422,610 | +0.84(+3.03%) |
Feb 24, 2005 | 27.35 | 27.87 | 27.09 | 27.69 | 297,522 | +0.24(+0.87%) |
Feb 23, 2005 | 27.35 | 27.80 | 27.35 | 27.45 | 261,307 | +0.27(+1.00%) |
Feb 22, 2005 | 27.75 | 28.04 | 27.17 | 27.18 | 476,743 | -0.58(-2.07%) |
Feb 18, 2005 | 27.10 | 27.96 | 27.01 | 27.75 | 644,660 | +1.49(+5.67%) |
Feb 17, 2005 | 26.31 | 26.91 | 25.49 | 26.26 | 364,953 | +0.00(+0.00%) |
Feb 16, 2005 | 25.63 | 26.30 | 25.33 | 26.26 | 263,732 | +0.42(+1.62%) |
Feb 15, 2005 | 25.91 | 26.03 | 25.45 | 25.84 | 300,916 | -0.07(-0.25%) |
Feb 14, 2005 | 26.11 | 26.18 | 25.65 | 25.91 | 244,090 | -0.35(-1.32%) |
Feb 11, 2005 | 26.33 | 26.51 | 25.94 | 26.25 | 187,838 | +0.10(+0.38%) |
Feb 10, 2005 | 26.08 | 26.31 | 25.90 | 26.16 | 366,012 | +0.05(+0.19%) |
Feb 09, 2005 | 26.33 | 26.48 | 26.06 | 26.11 | 386,188 | -0.16(-0.59%) |
Feb 08, 2005 | 25.99 | 26.31 | 25.78 | 26.26 | 571,663 | +0.16(+0.60%) |
Feb 07, 2005 | 25.67 | 26.11 | 25.53 | 26.11 | 335,912 | +0.39(+1.50%) |
Feb 04, 2005 | 25.30 | 25.78 | 25.28 | 25.72 | 442,100 | +0.26(+1.03%) |
Feb 03, 2005 | 25.50 | 25.50 | 24.95 | 25.46 | 245,594 | -0.02(-0.06%) |
Feb 02, 2005 | 24.87 | 25.51 | 24.30 | 25.47 | 311,386 | +0.60(+2.41%) |
Feb 01, 2005 | 24.78 | 25.00 | 24.32 | 24.87 | 285,959 | +0.44(+1.78%) |
Jan 31, 2005 | 24.09 | 24.63 | 23.94 | 24.44 | 269,545 | +0.38(+1.57%) |
Jan 28, 2005 | 24.42 | 24.42 | 23.85 | 24.06 | 335,904 | -0.24(-0.98%) |
Jan 27, 2005 | 24.63 | 24.63 | 24.07 | 24.30 | 361,218 | -0.26(-1.07%) |
Jan 26, 2005 | 24.30 | 24.60 | 23.51 | 24.56 | 204,892 | +0.60(+2.50%) |
Jan 25, 2005 | 24.03 | 24.18 | 23.72 | 23.96 | 169,752 | +0.06(+0.24%) |
Jan 24, 2005 | 23.87 | 24.36 | 23.66 | 23.90 | 192,334 | -0.29(-1.19%) |
Jan 21, 2005 | 24.24 | 24.61 | 24.06 | 24.19 | 204,261 | -0.07(-0.30%) |
Jan 20, 2005 | 24.26 | 24.55 | 23.79 | 24.26 | 365,623 | -0.16(-0.64%) |
Jan 19, 2005 | 25.33 | 25.33 | 24.27 | 24.42 | 269,491 | -0.78(-3.10%) |
Jan 18, 2005 | 24.90 | 25.39 | 24.75 | 25.20 | 187,731 | +0.14(+0.56%) |
Jan 14, 2005 | 25.30 | 25.33 | 24.89 | 25.06 | 336,871 | -0.02(-0.07%) |
Jan 13, 2005 | 24.92 | 25.25 | 24.73 | 25.08 | 403,764 | +0.07(+0.26%) |
Jan 12, 2005 | 25.01 | 25.23 | 24.64 | 25.01 | 353,427 | +0.09(+0.36%) |
Jan 11, 2005 | 24.80 | 25.31 | 24.67 | 24.92 | 276,007 | +0.02(+0.10%) |
Jan 10, 2005 | 24.31 | 25.26 | 24.25 | 24.90 | 273,463 | +0.44(+1.78%) |
Jan 07, 2005 | 24.90 | 25.05 | 24.38 | 24.46 | 394,397 | -0.07(-0.30%) |
Jan 06, 2005 | 24.60 | 25.10 | 24.53 | 24.54 | 346,876 | -0.12(-0.47%) |
Jan 05, 2005 | 25.40 | 25.49 | 24.57 | 24.65 | 336,873 | -0.99(-3.85%) |
Jan 04, 2005 | 26.44 | 26.44 | 25.30 | 25.64 | 390,179 | -0.67(-2.53%) |
Jan 03, 2005 | 26.17 | 27.00 | 26.11 | 26.30 | 485,677 | +0.07(+0.28%) |
Dec 31, 2004 | 26.52 | 26.52 | 26.19 | 26.23 | 251,501 | -0.12(-0.47%) |
Dec 30, 2004 | 26.30 | 26.51 | 26.24 | 26.35 | 207,111 | -0.04(-0.16%) |
Dec 29, 2004 | 26.25 | 26.51 | 26.06 | 26.39 | 211,733 | -0.06(-0.22%) |
Dec 28, 2004 | 25.74 | 26.48 | 25.74 | 26.45 | 194,828 | +0.63(+2.45%) |
Dec 27, 2004 | 26.35 | 26.35 | 25.71 | 25.82 | 150,560 | -0.47(-1.78%) |
Dec 23, 2004 | 26.31 | 26.48 | 26.18 | 26.29 | 145,574 | +0.13(+0.50%) |
Dec 22, 2004 | 25.90 | 26.35 | 25.90 | 26.16 | 109,819 | +0.03(+0.13%) |
Dec 21, 2004 | 25.55 | 26.12 | 25.28 | 26.12 | 205,774 | +0.76(+3.02%) |
Dec 20, 2004 | 25.28 | 25.80 | 25.15 | 25.36 | 216,111 | -0.09(-0.36%) |
Dec 17, 2004 | 25.98 | 25.98 | 25.33 | 25.45 | 294,675 | -0.43(-1.65%) |
Dec 16, 2004 | 26.21 | 26.21 | 25.74 | 25.88 | 134,507 | -0.33(-1.26%) |
Dec 15, 2004 | 26.09 | 26.34 | 25.83 | 26.21 | 195,436 | -0.04(-0.16%) |
Dec 14, 2004 | 26.13 | 26.39 | 25.74 | 26.25 | 322,282 | -0.15(-0.56%) |
Dec 13, 2004 | 26.27 | 26.39 | 25.93 | 26.39 | 268,041 | +0.42(+1.61%) |
Dec 10, 2004 | 25.72 | 26.17 | 25.40 | 25.98 | 246,272 | +0.33(+1.28%) |
Dec 09, 2004 | 25.63 | 25.74 | 25.28 | 25.65 | 164,424 | -0.30(-1.14%) |
Dec 08, 2004 | 25.61 | 25.94 | 25.51 | 25.94 | 208,814 | +0.34(+1.32%) |
Dec 07, 2004 | 25.85 | 26.13 | 25.37 | 25.61 | 224,016 | -0.41(-1.58%) |
Dec 06, 2004 | 26.25 | 26.34 | 25.86 | 26.02 | 300,634 | -0.21(-0.82%) |
Dec 03, 2004 | 26.12 | 26.38 | 26.03 | 26.23 | 248,582 | -0.07(-0.28%) |
Dec 02, 2004 | 26.31 | 26.31 | 26.18 | 26.30 | 253,569 | +0.00(+0.00%) |