Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.91 | 27.96 | 26.93 | 27.19 | 139,288 | -1.02(-3.60%) |
Feb 25, 2005 | 27.50 | 28.20 | 27.36 | 28.20 | 78,087 | +0.56(+2.04%) |
Feb 24, 2005 | 26.62 | 27.64 | 26.51 | 27.64 | 65,103 | +0.91(+3.42%) |
Feb 23, 2005 | 26.81 | 27.51 | 26.70 | 26.73 | 94,558 | -0.19(-0.70%) |
Feb 22, 2005 | 27.01 | 27.16 | 26.78 | 26.91 | 99,384 | -0.66(-2.41%) |
Feb 18, 2005 | 27.51 | 27.73 | 27.28 | 27.58 | 45,470 | +0.28(+1.03%) |
Feb 17, 2005 | 27.67 | 28.00 | 27.23 | 27.30 | 90,107 | -0.69(-2.46%) |
Feb 16, 2005 | 27.59 | 28.13 | 27.40 | 27.98 | 99,802 | +0.20(+0.70%) |
Feb 15, 2005 | 27.83 | 28.04 | 27.76 | 27.79 | 55,082 | -0.20(-0.70%) |
Feb 14, 2005 | 28.10 | 28.27 | 27.75 | 27.98 | 54,033 | -0.31(-1.10%) |
Feb 11, 2005 | 27.66 | 28.34 | 27.63 | 28.30 | 51,766 | +0.41(+1.49%) |
Feb 10, 2005 | 27.69 | 28.15 | 27.44 | 27.88 | 99,721 | +0.05(+0.20%) |
Feb 09, 2005 | 28.40 | 28.55 | 27.75 | 27.83 | 93,116 | -0.57(-2.01%) |
Feb 08, 2005 | 28.24 | 28.52 | 28.01 | 28.40 | 102,034 | +0.54(+1.94%) |
Feb 07, 2005 | 27.85 | 28.23 | 27.76 | 27.86 | 126,390 | -0.59(-2.09%) |
Feb 04, 2005 | 27.43 | 28.47 | 27.42 | 28.45 | 110,503 | +0.95(+3.44%) |
Feb 03, 2005 | 27.37 | 27.55 | 27.10 | 27.51 | 93,016 | +0.03(+0.11%) |
Feb 02, 2005 | 26.94 | 27.48 | 26.94 | 27.48 | 87,316 | +0.29(+1.06%) |
Feb 01, 2005 | 26.81 | 27.28 | 26.81 | 27.19 | 110,175 | +0.05(+0.20%) |
Jan 31, 2005 | 26.97 | 27.48 | 26.67 | 27.13 | 137,972 | -0.22(-0.80%) |
Jan 28, 2005 | 27.62 | 27.62 | 27.23 | 27.35 | 57,877 | +0.03(+0.11%) |
Jan 27, 2005 | 27.90 | 27.90 | 27.12 | 27.32 | 43,370 | -0.14(-0.51%) |
Jan 26, 2005 | 28.02 | 28.02 | 27.30 | 27.46 | 87,112 | -0.23(-0.82%) |
Jan 25, 2005 | 27.91 | 28.10 | 27.44 | 27.69 | 64,271 | +0.20(+0.74%) |
Jan 24, 2005 | 28.14 | 28.22 | 27.44 | 27.48 | 71,231 | -0.21(-0.76%) |
Jan 21, 2005 | 28.00 | 28.48 | 27.45 | 27.69 | 99,674 | -0.30(-1.09%) |
Jan 20, 2005 | 27.59 | 28.39 | 27.48 | 28.00 | 83,959 | +0.28(+1.02%) |
Jan 19, 2005 | 28.92 | 28.92 | 27.62 | 27.72 | 75,093 | -0.88(-3.09%) |
Jan 18, 2005 | 28.34 | 28.83 | 28.06 | 28.60 | 163,221 | +0.54(+1.92%) |
Jan 14, 2005 | 27.13 | 28.12 | 27.13 | 28.06 | 69,934 | +0.61(+2.22%) |
Jan 13, 2005 | 28.84 | 28.84 | 27.36 | 27.45 | 73,209 | -1.03(-3.62%) |
Jan 12, 2005 | 28.05 | 28.62 | 27.79 | 28.48 | 69,364 | +0.28(+1.00%) |
Jan 11, 2005 | 28.00 | 28.53 | 27.51 | 28.20 | 61,978 | -0.08(-0.28%) |
Jan 10, 2005 | 28.41 | 28.95 | 27.62 | 28.28 | 89,793 | +0.59(+2.12%) |
Jan 07, 2005 | 28.44 | 28.53 | 27.39 | 27.69 | 89,791 | -0.76(-2.66%) |
Jan 06, 2005 | 27.64 | 28.73 | 27.64 | 28.45 | 131,028 | +0.62(+2.22%) |
Jan 05, 2005 | 28.23 | 28.80 | 27.84 | 27.84 | 105,441 | -0.82(-2.86%) |
Jan 04, 2005 | 29.06 | 29.06 | 28.25 | 28.66 | 139,345 | -0.01(-0.03%) |
Jan 03, 2005 | 29.31 | 30.08 | 28.36 | 28.66 | 150,214 | -0.10(-0.35%) |
Dec 31, 2004 | 29.20 | 29.23 | 28.77 | 28.77 | 47,590 | -0.24(-0.84%) |
Dec 30, 2004 | 28.96 | 29.31 | 28.91 | 29.01 | 63,198 | -0.21(-0.72%) |
Dec 29, 2004 | 29.27 | 29.45 | 29.00 | 29.22 | 34,669 | -0.22(-0.74%) |
Dec 28, 2004 | 29.09 | 29.78 | 28.99 | 29.44 | 82,900 | +0.67(+2.34%) |
Dec 27, 2004 | 29.63 | 29.63 | 28.73 | 28.77 | 74,200 | -0.56(-1.92%) |
Dec 23, 2004 | 29.16 | 29.73 | 29.03 | 29.33 | 59,360 | -0.06(-0.21%) |
Dec 22, 2004 | 29.70 | 30.00 | 29.19 | 29.39 | 75,607 | -0.31(-1.05%) |
Dec 21, 2004 | 29.30 | 29.70 | 28.99 | 29.70 | 105,671 | +0.73(+2.51%) |
Dec 20, 2004 | 29.31 | 29.34 | 28.88 | 28.98 | 126,652 | -0.06(-0.22%) |
Dec 17, 2004 | 29.04 | 29.25 | 28.41 | 29.04 | 226,695 | -0.01(-0.03%) |
Dec 16, 2004 | 28.99 | 29.23 | 28.73 | 29.05 | 53,987 | -0.20(-0.70%) |
Dec 15, 2004 | 29.11 | 29.30 | 28.73 | 29.25 | 198,422 | +0.25(+0.86%) |
Dec 14, 2004 | 28.96 | 29.00 | 28.52 | 29.00 | 194,584 | +0.04(+0.13%) |
Dec 13, 2004 | 28.92 | 28.96 | 28.51 | 28.96 | 88,784 | +0.23(+0.82%) |
Dec 10, 2004 | 28.47 | 28.91 | 27.83 | 28.73 | 150,448 | -0.37(-1.26%) |
Dec 09, 2004 | 28.48 | 29.12 | 27.80 | 29.09 | 160,682 | +0.05(+0.16%) |
Dec 08, 2004 | 27.99 | 29.05 | 27.99 | 29.05 | 142,644 | +0.98(+3.51%) |
Dec 07, 2004 | 28.12 | 28.59 | 27.84 | 28.06 | 109,382 | -0.48(-1.67%) |
Dec 06, 2004 | 28.25 | 28.92 | 28.14 | 28.54 | 64,861 | -0.06(-0.22%) |
Dec 03, 2004 | 28.98 | 29.31 | 28.48 | 28.60 | 127,676 | -0.47(-1.61%) |
Dec 02, 2004 | 28.23 | 29.30 | 28.23 | 29.07 | 201,493 | -0.01(-0.03%) |