Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.20 | 27.31 | 26.97 | 27.06 | 738,365 | +0.17(+0.62%) |
Feb 25, 2005 | 26.76 | 27.20 | 26.49 | 26.90 | 509,663 | +0.53(+2.00%) |
Feb 24, 2005 | 26.14 | 26.49 | 26.14 | 26.37 | 563,446 | +0.37(+1.42%) |
Feb 23, 2005 | 26.13 | 26.13 | 25.79 | 26.00 | 353,517 | +0.17(+0.64%) |
Feb 22, 2005 | 26.21 | 26.21 | 25.82 | 25.83 | 806,100 | -0.14(-0.55%) |
Feb 18, 2005 | 25.90 | 26.02 | 25.78 | 25.98 | 794,684 | +0.59(+2.33%) |
Feb 17, 2005 | 25.54 | 25.62 | 25.33 | 25.39 | 251,153 | -0.11(-0.43%) |
Feb 16, 2005 | 25.50 | 25.57 | 25.39 | 25.50 | 342,101 | -0.09(-0.34%) |
Feb 15, 2005 | 25.35 | 25.64 | 25.31 | 25.58 | 374,319 | +0.27(+1.06%) |
Feb 14, 2005 | 25.32 | 25.35 | 25.27 | 25.31 | 505,097 | +0.32(+1.29%) |
Feb 11, 2005 | 24.77 | 25.03 | 24.64 | 24.99 | 290,602 | +0.38(+1.54%) |
Feb 10, 2005 | 24.98 | 24.98 | 24.49 | 24.61 | 630,800 | -0.34(-1.36%) |
Feb 09, 2005 | 25.18 | 25.20 | 24.87 | 24.95 | 295,295 | -0.18(-0.72%) |
Feb 08, 2005 | 25.24 | 25.24 | 24.94 | 25.13 | 357,703 | +0.14(+0.57%) |
Feb 07, 2005 | 24.44 | 25.03 | 24.44 | 24.99 | 345,906 | +0.24(+0.96%) |
Feb 04, 2005 | 24.51 | 24.75 | 24.36 | 24.75 | 373,432 | +0.50(+2.05%) |
Feb 03, 2005 | 24.43 | 24.43 | 24.22 | 24.26 | 277,156 | +0.04(+0.16%) |
Feb 02, 2005 | 24.32 | 24.32 | 24.08 | 24.22 | 344,130 | -0.14(-0.58%) |
Feb 01, 2005 | 24.27 | 24.36 | 24.16 | 24.36 | 307,092 | -0.06(-0.23%) |
Jan 31, 2005 | 24.28 | 24.44 | 24.24 | 24.42 | 400,450 | +0.45(+1.88%) |
Jan 28, 2005 | 24.16 | 24.23 | 23.93 | 23.97 | 236,946 | -0.27(-1.11%) |
Jan 27, 2005 | 24.14 | 24.23 | 23.97 | 24.23 | 714,772 | -0.07(-0.29%) |
Jan 26, 2005 | 24.45 | 24.45 | 24.14 | 24.31 | 552,664 | +0.43(+1.78%) |
Jan 25, 2005 | 23.85 | 23.99 | 23.81 | 23.88 | 456,388 | -0.05(-0.20%) |
Jan 24, 2005 | 24.12 | 24.16 | 23.89 | 23.93 | 713,250 | +0.24(+1.00%) |
Jan 21, 2005 | 23.77 | 23.92 | 23.61 | 23.69 | 250,899 | +0.07(+0.30%) |
Jan 20, 2005 | 23.84 | 23.84 | 23.49 | 23.62 | 570,295 | -0.03(-0.13%) |
Jan 19, 2005 | 23.81 | 23.97 | 23.60 | 23.65 | 337,661 | -0.47(-1.93%) |
Jan 18, 2005 | 23.78 | 24.12 | 23.66 | 24.12 | 417,193 | +0.58(+2.48%) |
Jan 14, 2005 | 23.23 | 23.53 | 23.15 | 23.53 | 807,242 | +0.79(+3.47%) |
Jan 13, 2005 | 22.70 | 22.85 | 22.55 | 22.74 | 484,294 | +0.21(+0.94%) |
Jan 12, 2005 | 22.40 | 22.60 | 22.33 | 22.53 | 309,502 | +0.11(+0.49%) |
Jan 11, 2005 | 22.58 | 22.58 | 22.27 | 22.42 | 278,678 | +0.42(+1.90%) |
Jan 10, 2005 | 22.15 | 22.15 | 21.92 | 22.00 | 368,992 | +0.17(+0.76%) |
Jan 07, 2005 | 22.07 | 22.08 | 21.81 | 21.84 | 274,492 | -0.06(-0.29%) |
Jan 06, 2005 | 22.07 | 22.11 | 21.88 | 21.90 | 475,161 | -0.37(-1.66%) |
Jan 05, 2005 | 22.59 | 22.59 | 22.15 | 22.27 | 459,940 | +0.15(+0.68%) |
Jan 04, 2005 | 22.63 | 22.74 | 22.11 | 22.12 | 429,497 | -0.62(-2.74%) |
Jan 03, 2005 | 22.87 | 23.02 | 22.63 | 22.74 | 393,854 | -0.32(-1.37%) |
Dec 31, 2004 | 23.13 | 23.13 | 22.93 | 23.06 | 55,050 | +0.20(+0.86%) |
Dec 30, 2004 | 22.70 | 22.86 | 22.70 | 22.86 | 129,762 | +0.34(+1.51%) |
Dec 29, 2004 | 22.39 | 22.52 | 22.29 | 22.52 | 257,876 | +0.07(+0.32%) |
Dec 28, 2004 | 22.27 | 22.47 | 22.27 | 22.45 | 179,232 | +0.19(+0.85%) |
Dec 27, 2004 | 22.30 | 22.31 | 22.11 | 22.26 | 153,102 | +0.03(+0.14%) |
Dec 23, 2004 | 22.23 | 22.33 | 22.15 | 22.23 | 155,258 | -0.03(-0.14%) |
Dec 22, 2004 | 22.38 | 22.39 | 22.26 | 22.26 | 247,347 | -0.05(-0.21%) |
Dec 21, 2004 | 22.37 | 22.38 | 22.20 | 22.31 | 319,015 | +0.03(+0.14%) |
Dec 20, 2004 | 22.12 | 22.38 | 22.11 | 22.28 | 4,123,354 | +0.32(+1.47%) |
Dec 17, 2004 | 21.96 | 21.96 | 21.80 | 21.96 | 220,329 | +0.08(+0.36%) |
Dec 16, 2004 | 22.03 | 22.06 | 21.77 | 21.88 | 184,813 | +0.09(+0.40%) |
Dec 15, 2004 | 21.92 | 21.92 | 21.65 | 21.79 | 287,557 | +0.50(+2.37%) |
Dec 14, 2004 | 21.18 | 21.36 | 21.18 | 21.29 | 308,614 | +0.19(+0.90%) |
Dec 13, 2004 | 20.97 | 21.24 | 20.82 | 21.10 | 332,714 | +0.14(+0.68%) |
Dec 10, 2004 | 20.90 | 21.01 | 20.81 | 20.95 | 339,310 | -0.69(-3.17%) |
Dec 09, 2004 | 21.48 | 21.72 | 21.40 | 21.64 | 223,754 | -0.13(-0.62%) |
Dec 08, 2004 | 21.74 | 21.90 | 21.74 | 21.77 | 249,884 | +0.03(+0.14%) |
Dec 07, 2004 | 22.03 | 22.07 | 21.68 | 21.74 | 388,780 | -0.65(-2.89%) |
Dec 06, 2004 | 22.23 | 22.43 | 22.01 | 22.39 | 385,989 | -0.12(-0.53%) |
Dec 03, 2004 | 22.63 | 22.69 | 22.43 | 22.51 | 215,383 | -0.12(-0.52%) |
Dec 02, 2004 | 22.74 | 22.74 | 22.48 | 22.63 | 1,295,088 | +0.00(+0.00%) |