Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.94 | 27.23 | 26.65 | 26.72 | 1,184,209 | -0.21(-0.79%) |
Feb 25, 2005 | 26.76 | 27.22 | 26.64 | 26.94 | 1,171,059 | +0.06(+0.21%) |
Feb 24, 2005 | 26.20 | 26.90 | 25.88 | 26.88 | 932,010 | +0.68(+2.60%) |
Feb 23, 2005 | 26.11 | 26.40 | 26.04 | 26.20 | 1,363,614 | +0.09(+0.36%) |
Feb 22, 2005 | 26.32 | 26.57 | 26.09 | 26.10 | 1,133,957 | -0.25(-0.94%) |
Feb 18, 2005 | 26.64 | 26.82 | 26.07 | 26.35 | 1,534,330 | -0.35(-1.32%) |
Feb 17, 2005 | 26.62 | 27.22 | 26.62 | 26.71 | 1,231,409 | +0.03(+0.13%) |
Feb 16, 2005 | 26.40 | 26.76 | 26.19 | 26.67 | 1,906,758 | +0.10(+0.38%) |
Feb 15, 2005 | 25.88 | 26.65 | 25.83 | 26.57 | 1,992,233 | +0.60(+2.33%) |
Feb 14, 2005 | 25.98 | 26.18 | 25.89 | 25.96 | 765,051 | -0.01(-0.05%) |
Feb 11, 2005 | 25.48 | 26.10 | 25.48 | 25.98 | 1,541,374 | +0.49(+1.94%) |
Feb 10, 2005 | 25.64 | 25.64 | 25.33 | 25.48 | 1,703,871 | -0.16(-0.61%) |
Feb 09, 2005 | 25.83 | 25.95 | 25.50 | 25.64 | 2,121,621 | -0.28(-1.08%) |
Feb 08, 2005 | 25.72 | 26.04 | 25.55 | 25.92 | 2,051,409 | +0.06(+0.21%) |
Feb 07, 2005 | 25.47 | 26.30 | 25.42 | 25.87 | 3,110,928 | +0.38(+1.50%) |
Feb 04, 2005 | 23.95 | 25.72 | 23.74 | 25.48 | 3,450,011 | +1.24(+5.11%) |
Feb 03, 2005 | 22.99 | 24.43 | 22.45 | 24.24 | 3,367,119 | +1.26(+5.46%) |
Feb 02, 2005 | 22.40 | 23.00 | 22.37 | 22.99 | 1,303,499 | +0.70(+3.13%) |
Feb 01, 2005 | 22.58 | 22.68 | 22.14 | 22.29 | 1,333,791 | -0.51(-2.24%) |
Jan 31, 2005 | 22.37 | 22.84 | 22.22 | 22.80 | 882,932 | +0.53(+2.39%) |
Jan 28, 2005 | 22.19 | 22.46 | 22.12 | 22.27 | 815,303 | +0.08(+0.36%) |
Jan 27, 2005 | 22.12 | 22.19 | 22.00 | 22.19 | 733,350 | +0.06(+0.29%) |
Jan 26, 2005 | 21.63 | 22.24 | 21.61 | 22.12 | 1,177,399 | +0.49(+2.26%) |
Jan 25, 2005 | 21.55 | 21.72 | 21.51 | 21.63 | 527,646 | +0.18(+0.85%) |
Jan 24, 2005 | 21.48 | 21.76 | 21.34 | 21.45 | 680,985 | -0.09(-0.42%) |
Jan 21, 2005 | 21.77 | 22.02 | 21.52 | 21.54 | 396,380 | -0.25(-1.13%) |
Jan 20, 2005 | 22.10 | 22.10 | 21.55 | 21.79 | 1,518,831 | -0.31(-1.41%) |
Jan 19, 2005 | 22.28 | 22.46 | 22.06 | 22.10 | 509,799 | -0.27(-1.20%) |
Jan 18, 2005 | 22.27 | 22.47 | 22.00 | 22.37 | 592,926 | +0.01(+0.06%) |
Jan 14, 2005 | 21.85 | 22.42 | 21.76 | 22.35 | 868,373 | +0.50(+2.30%) |
Jan 13, 2005 | 21.70 | 22.16 | 21.66 | 21.85 | 710,807 | +0.10(+0.47%) |
Jan 12, 2005 | 21.64 | 21.76 | 21.45 | 21.75 | 779,845 | +0.22(+1.01%) |
Jan 11, 2005 | 21.82 | 21.86 | 21.40 | 21.53 | 1,138,654 | -0.29(-1.33%) |
Jan 10, 2005 | 21.51 | 22.03 | 21.51 | 21.82 | 888,568 | +0.18(+0.85%) |
Jan 07, 2005 | 21.80 | 21.89 | 21.59 | 21.64 | 1,236,340 | -0.11(-0.51%) |
Jan 06, 2005 | 21.72 | 21.89 | 21.48 | 21.75 | 1,500,750 | +0.10(+0.45%) |
Jan 05, 2005 | 22.31 | 22.31 | 21.65 | 21.65 | 1,318,058 | -0.60(-2.68%) |
Jan 04, 2005 | 22.68 | 22.70 | 22.14 | 22.25 | 1,052,709 | -0.34(-1.53%) |
Jan 03, 2005 | 23.21 | 23.21 | 22.53 | 22.59 | 1,393,436 | -0.62(-2.68%) |
Dec 31, 2004 | 23.19 | 23.50 | 23.08 | 23.21 | 461,191 | +0.10(+0.42%) |
Dec 30, 2004 | 23.12 | 23.26 | 23.06 | 23.12 | 618,287 | -0.06(-0.28%) |
Dec 29, 2004 | 22.91 | 23.20 | 22.80 | 23.18 | 656,328 | +0.36(+1.57%) |
Dec 28, 2004 | 22.38 | 22.84 | 22.38 | 22.82 | 818,121 | +0.41(+1.84%) |
Dec 27, 2004 | 22.70 | 22.72 | 22.00 | 22.41 | 1,452,846 | -0.29(-1.26%) |
Dec 23, 2004 | 22.74 | 22.74 | 22.58 | 22.69 | 1,206,987 | -0.04(-0.17%) |
Dec 22, 2004 | 22.62 | 22.83 | 22.62 | 22.73 | 941,638 | +0.01(+0.04%) |
Dec 21, 2004 | 22.59 | 22.89 | 22.59 | 22.72 | 886,220 | +0.15(+0.66%) |
Dec 20, 2004 | 22.51 | 22.89 | 22.41 | 22.57 | 895,612 | -0.05(-0.23%) |
Dec 17, 2004 | 22.46 | 22.83 | 22.40 | 22.63 | 1,440,635 | -0.03(-0.15%) |
Dec 16, 2004 | 22.95 | 22.95 | 22.61 | 22.66 | 1,135,366 | -0.33(-1.43%) |
Dec 15, 2004 | 22.91 | 23.25 | 22.91 | 22.99 | 1,688,843 | -0.10(-0.42%) |
Dec 14, 2004 | 22.90 | 23.15 | 22.89 | 23.09 | 967,703 | +0.18(+0.80%) |
Dec 13, 2004 | 22.83 | 22.98 | 22.78 | 22.90 | 1,193,837 | +0.13(+0.58%) |
Dec 10, 2004 | 22.95 | 23.06 | 22.51 | 22.77 | 1,580,824 | -0.34(-1.47%) |
Dec 09, 2004 | 23.22 | 23.25 | 22.81 | 23.11 | 1,585,990 | -0.11(-0.50%) |
Dec 08, 2004 | 21.95 | 23.32 | 21.92 | 23.23 | 5,115,137 | +1.17(+5.29%) |
Dec 07, 2004 | 22.24 | 22.34 | 22.04 | 22.06 | 798,161 | -0.09(-0.40%) |
Dec 06, 2004 | 22.15 | 22.24 | 22.02 | 22.15 | 735,463 | -0.07(-0.31%) |
Dec 03, 2004 | 22.08 | 22.28 | 22.06 | 22.22 | 893,029 | -0.04(-0.17%) |
Dec 02, 2004 | 22.31 | 22.34 | 22.14 | 22.26 | 974,278 | +0.03(+0.11%) |