Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.05 | 30.10 | 29.05 | 30.02 | 189,736 | +0.75(+2.58%) |
Feb 25, 2005 | 29.00 | 29.40 | 28.98 | 29.27 | 259,135 | +0.18(+0.60%) |
Feb 24, 2005 | 28.87 | 29.24 | 28.87 | 29.09 | 112,930 | +0.04(+0.15%) |
Feb 23, 2005 | 29.27 | 29.27 | 28.96 | 29.05 | 120,223 | -0.01(-0.03%) |
Feb 22, 2005 | 29.09 | 29.21 | 28.12 | 29.06 | 224,151 | +0.01(+0.03%) |
Feb 18, 2005 | 29.09 | 29.18 | 28.96 | 29.05 | 82,162 | +0.00(+0.00%) |
Feb 17, 2005 | 29.27 | 29.31 | 29.01 | 29.05 | 115,323 | -0.22(-0.75%) |
Feb 16, 2005 | 29.44 | 29.44 | 29.09 | 29.27 | 92,874 | -0.26(-0.89%) |
Feb 15, 2005 | 28.96 | 29.57 | 28.96 | 29.53 | 78,059 | +0.44(+1.51%) |
Feb 14, 2005 | 29.16 | 29.27 | 28.79 | 29.09 | 56,977 | -0.11(-0.39%) |
Feb 11, 2005 | 29.31 | 29.31 | 28.94 | 29.20 | 48,203 | -0.09(-0.30%) |
Feb 10, 2005 | 28.96 | 29.57 | 28.91 | 29.29 | 367,735 | +1.29(+4.61%) |
Feb 09, 2005 | 28.08 | 28.21 | 27.86 | 28.00 | 280,445 | -0.08(-0.28%) |
Feb 08, 2005 | 28.70 | 28.78 | 27.99 | 28.08 | 168,882 | -0.75(-2.62%) |
Feb 07, 2005 | 29.40 | 29.63 | 28.70 | 28.84 | 111,220 | -0.56(-1.91%) |
Feb 04, 2005 | 29.66 | 29.97 | 29.27 | 29.40 | 224,720 | -0.22(-0.74%) |
Feb 03, 2005 | 29.54 | 29.72 | 29.01 | 29.62 | 362,037 | +0.09(+0.30%) |
Feb 02, 2005 | 27.55 | 29.59 | 27.35 | 29.53 | 575,932 | +2.04(+7.41%) |
Feb 01, 2005 | 27.29 | 27.53 | 27.25 | 27.49 | 346,083 | +0.17(+0.61%) |
Jan 31, 2005 | 27.47 | 28.12 | 27.32 | 27.33 | 321,925 | +0.08(+0.29%) |
Jan 28, 2005 | 28.26 | 28.27 | 27.03 | 27.25 | 737,294 | -1.51(-5.25%) |
Jan 27, 2005 | 31.90 | 31.90 | 27.86 | 28.76 | 1,635,380 | -3.62(-11.19%) |
Jan 26, 2005 | 30.79 | 32.42 | 30.79 | 32.38 | 332,637 | +1.66(+5.40%) |
Jan 25, 2005 | 30.27 | 30.85 | 30.11 | 30.72 | 175,378 | +0.01(+0.03%) |
Jan 24, 2005 | 31.68 | 31.86 | 30.54 | 30.71 | 208,311 | -0.68(-2.18%) |
Jan 21, 2005 | 31.24 | 31.53 | 31.24 | 31.40 | 147,458 | +0.19(+0.62%) |
Jan 20, 2005 | 31.61 | 31.61 | 30.63 | 31.21 | 187,913 | -0.40(-1.28%) |
Jan 19, 2005 | 32.16 | 32.34 | 30.94 | 31.61 | 300,843 | -0.09(-0.28%) |
Jan 18, 2005 | 30.93 | 32.29 | 30.76 | 31.70 | 528,299 | +0.89(+2.88%) |
Jan 14, 2005 | 30.67 | 30.89 | 30.54 | 30.81 | 234,749 | +0.18(+0.57%) |
Jan 13, 2005 | 30.63 | 30.70 | 30.36 | 30.63 | 79,541 | +0.10(+0.32%) |
Jan 12, 2005 | 30.29 | 30.64 | 29.84 | 30.54 | 105,637 | +0.19(+0.64%) |
Jan 11, 2005 | 30.49 | 30.49 | 30.21 | 30.35 | 121,704 | -0.08(-0.26%) |
Jan 10, 2005 | 30.01 | 30.54 | 30.01 | 30.42 | 202,043 | +0.62(+2.09%) |
Jan 07, 2005 | 29.97 | 30.23 | 29.41 | 29.80 | 263,579 | +0.03(+0.09%) |
Jan 06, 2005 | 30.93 | 31.42 | 28.61 | 29.77 | 694,560 | -0.22(-0.73%) |
Jan 05, 2005 | 29.00 | 30.27 | 29.00 | 29.99 | 341,867 | +1.12(+3.89%) |
Jan 04, 2005 | 29.83 | 29.92 | 28.39 | 28.87 | 246,258 | -0.95(-3.18%) |
Jan 03, 2005 | 31.37 | 31.45 | 29.53 | 29.82 | 358,505 | -1.03(-3.33%) |
Dec 31, 2004 | 30.85 | 31.06 | 30.56 | 30.85 | 188,369 | +0.08(+0.26%) |
Dec 30, 2004 | 30.71 | 31.06 | 30.61 | 30.77 | 292,866 | +0.49(+1.62%) |
Dec 29, 2004 | 30.10 | 30.32 | 30.06 | 30.27 | 105,067 | +0.18(+0.61%) |
Dec 28, 2004 | 30.10 | 30.45 | 29.41 | 30.09 | 298,792 | -0.10(-0.32%) |
Dec 27, 2004 | 31.33 | 31.33 | 29.84 | 30.19 | 179,252 | -0.26(-0.86%) |
Dec 23, 2004 | 30.23 | 30.71 | 30.23 | 30.45 | 150,649 | +0.44(+1.46%) |
Dec 22, 2004 | 28.56 | 30.45 | 28.56 | 30.01 | 477,816 | +1.67(+5.88%) |
Dec 21, 2004 | 27.73 | 28.43 | 27.69 | 28.34 | 270,645 | +0.70(+2.54%) |
Dec 20, 2004 | 28.04 | 28.10 | 27.55 | 27.64 | 265,403 | +0.00(+0.00%) |
Dec 17, 2004 | 27.95 | 28.34 | 27.09 | 27.64 | 749,259 | -0.43(-1.53%) |
Dec 16, 2004 | 27.42 | 28.08 | 27.26 | 28.07 | 278,849 | +1.00(+3.70%) |
Dec 15, 2004 | 26.76 | 27.55 | 26.72 | 27.07 | 406,936 | +0.45(+1.68%) |
Dec 14, 2004 | 26.85 | 26.90 | 26.55 | 26.62 | 65,068 | -0.27(-1.01%) |
Dec 13, 2004 | 26.33 | 26.98 | 26.15 | 26.90 | 169,452 | +1.09(+4.22%) |
Dec 10, 2004 | 26.55 | 27.16 | 25.80 | 25.81 | 278,394 | -0.25(-0.98%) |
Dec 09, 2004 | 26.63 | 26.76 | 25.05 | 26.06 | 335,372 | -0.83(-3.10%) |
Dec 08, 2004 | 28.08 | 28.17 | 26.90 | 26.90 | 475,879 | -0.85(-3.07%) |
Dec 07, 2004 | 27.34 | 28.52 | 26.50 | 27.75 | 711,312 | +0.40(+1.48%) |
Dec 06, 2004 | 27.38 | 28.17 | 27.21 | 27.34 | 957,798 | +0.45(+1.66%) |
Dec 03, 2004 | 26.98 | 27.11 | 26.81 | 26.90 | 276,798 | +0.08(+0.29%) |
Dec 02, 2004 | 26.24 | 27.85 | 26.16 | 26.82 | 337,195 | +0.62(+2.38%) |