Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.85 | 27.28 | 26.62 | 27.15 | 537,414 | +0.15(+0.55%) |
Feb 25, 2005 | 27.01 | 27.15 | 26.82 | 27.01 | 609,687 | -0.08(-0.29%) |
Feb 24, 2005 | 27.11 | 27.37 | 26.79 | 27.08 | 569,668 | -0.11(-0.42%) |
Feb 23, 2005 | 26.48 | 27.37 | 26.48 | 27.20 | 1,047,076 | +0.75(+2.83%) |
Feb 22, 2005 | 26.95 | 26.95 | 26.45 | 26.45 | 606,452 | -0.50(-1.84%) |
Feb 18, 2005 | 26.88 | 27.00 | 26.60 | 26.95 | 330,814 | +0.01(+0.03%) |
Feb 17, 2005 | 27.64 | 27.64 | 26.83 | 26.94 | 320,890 | -0.70(-2.52%) |
Feb 16, 2005 | 27.41 | 27.67 | 27.29 | 27.63 | 339,995 | +0.04(+0.16%) |
Feb 15, 2005 | 27.89 | 27.89 | 27.46 | 27.59 | 328,448 | -0.11(-0.41%) |
Feb 14, 2005 | 27.78 | 27.84 | 27.54 | 27.70 | 324,929 | +0.02(+0.06%) |
Feb 11, 2005 | 27.10 | 27.74 | 26.91 | 27.68 | 459,789 | +0.46(+1.69%) |
Feb 10, 2005 | 27.11 | 27.41 | 26.65 | 27.22 | 420,038 | +0.20(+0.74%) |
Feb 09, 2005 | 27.45 | 27.67 | 26.96 | 27.02 | 421,232 | -0.52(-1.89%) |
Feb 08, 2005 | 27.59 | 28.00 | 27.41 | 27.55 | 453,975 | -0.02(-0.06%) |
Feb 07, 2005 | 27.47 | 28.24 | 27.25 | 27.56 | 725,935 | +0.28(+1.02%) |
Feb 04, 2005 | 27.06 | 27.35 | 26.62 | 27.28 | 989,791 | +0.23(+0.87%) |
Feb 03, 2005 | 26.91 | 27.35 | 26.33 | 27.05 | 868,609 | +0.47(+1.78%) |
Feb 02, 2005 | 26.65 | 26.85 | 25.16 | 26.58 | 1,452,291 | -0.30(-1.13%) |
Feb 01, 2005 | 26.73 | 27.03 | 26.65 | 26.88 | 292,748 | +0.40(+1.51%) |
Jan 31, 2005 | 26.13 | 26.63 | 25.86 | 26.48 | 233,343 | +0.48(+1.86%) |
Jan 28, 2005 | 25.84 | 26.23 | 25.60 | 26.00 | 170,019 | -0.06(-0.23%) |
Jan 27, 2005 | 25.46 | 26.19 | 25.46 | 26.06 | 225,002 | +0.43(+1.70%) |
Jan 26, 2005 | 25.29 | 25.66 | 25.10 | 25.62 | 242,815 | +0.48(+1.92%) |
Jan 25, 2005 | 24.73 | 25.30 | 24.64 | 25.14 | 255,697 | +0.57(+2.33%) |
Jan 24, 2005 | 25.20 | 25.36 | 24.56 | 24.57 | 296,080 | -0.52(-2.06%) |
Jan 21, 2005 | 25.52 | 25.59 | 25.03 | 25.09 | 211,175 | -0.45(-1.75%) |
Jan 20, 2005 | 25.62 | 25.82 | 25.40 | 25.53 | 199,083 | -0.18(-0.69%) |
Jan 19, 2005 | 26.28 | 26.29 | 25.64 | 25.71 | 190,737 | -0.49(-1.86%) |
Jan 18, 2005 | 25.59 | 26.29 | 25.49 | 26.20 | 239,209 | +0.61(+2.38%) |
Jan 14, 2005 | 25.39 | 25.67 | 25.33 | 25.59 | 199,032 | +0.13(+0.51%) |
Jan 13, 2005 | 25.46 | 25.72 | 25.33 | 25.46 | 319,017 | -0.06(-0.22%) |
Jan 12, 2005 | 25.48 | 25.89 | 25.25 | 25.52 | 285,858 | -0.06(-0.22%) |
Jan 11, 2005 | 26.18 | 26.38 | 25.48 | 25.57 | 415,902 | -0.73(-2.76%) |
Jan 10, 2005 | 26.08 | 26.56 | 25.81 | 26.30 | 292,632 | +0.20(+0.75%) |
Jan 07, 2005 | 26.11 | 26.29 | 26.07 | 26.10 | 259,862 | +0.01(+0.05%) |
Jan 06, 2005 | 26.41 | 26.42 | 26.00 | 26.09 | 302,517 | -0.21(-0.79%) |
Jan 05, 2005 | 26.17 | 26.61 | 25.75 | 26.30 | 313,474 | +0.06(+0.22%) |
Jan 04, 2005 | 27.11 | 27.41 | 26.19 | 26.24 | 367,574 | -1.04(-3.82%) |
Jan 03, 2005 | 27.51 | 27.80 | 27.08 | 27.28 | 299,720 | -0.43(-1.55%) |
Dec 31, 2004 | 27.61 | 27.86 | 27.36 | 27.71 | 183,672 | +0.30(+1.11%) |
Dec 30, 2004 | 27.37 | 27.95 | 27.06 | 27.41 | 293,807 | +0.20(+0.72%) |
Dec 29, 2004 | 27.50 | 27.55 | 27.12 | 27.22 | 191,498 | -0.10(-0.38%) |
Dec 28, 2004 | 26.46 | 27.40 | 26.45 | 27.32 | 250,766 | +0.86(+3.25%) |
Dec 27, 2004 | 26.94 | 26.94 | 26.14 | 26.46 | 200,589 | -0.27(-1.02%) |
Dec 23, 2004 | 27.22 | 27.48 | 26.50 | 26.73 | 256,520 | -0.33(-1.20%) |
Dec 22, 2004 | 26.11 | 27.72 | 26.11 | 27.06 | 515,687 | +0.77(+2.94%) |
Dec 21, 2004 | 26.21 | 26.42 | 25.85 | 26.29 | 287,822 | +0.27(+1.05%) |
Dec 20, 2004 | 26.12 | 26.45 | 25.90 | 26.01 | 211,522 | -0.11(-0.42%) |
Dec 17, 2004 | 25.79 | 26.49 | 25.76 | 26.12 | 577,487 | +0.01(+0.03%) |
Dec 16, 2004 | 24.83 | 26.34 | 24.83 | 26.11 | 1,351,996 | +1.83(+7.55%) |
Dec 15, 2004 | 24.34 | 24.35 | 24.00 | 24.28 | 222,455 | +0.08(+0.32%) |
Dec 14, 2004 | 23.52 | 24.27 | 23.46 | 24.20 | 413,608 | +0.61(+2.58%) |
Dec 13, 2004 | 24.00 | 24.07 | 23.37 | 23.59 | 411,882 | -0.26(-1.09%) |
Dec 10, 2004 | 24.42 | 24.52 | 23.69 | 23.85 | 253,413 | -0.59(-2.42%) |
Dec 09, 2004 | 24.21 | 24.61 | 23.88 | 24.44 | 400,949 | +0.34(+1.42%) |
Dec 08, 2004 | 23.90 | 24.18 | 23.51 | 24.10 | 404,747 | +0.43(+1.84%) |
Dec 07, 2004 | 24.30 | 24.37 | 23.49 | 23.67 | 387,484 | -0.65(-2.66%) |
Dec 06, 2004 | 24.59 | 24.72 | 24.23 | 24.31 | 282,068 | -0.27(-1.10%) |
Dec 03, 2004 | 25.10 | 25.30 | 24.47 | 24.58 | 370,107 | -0.33(-1.34%) |
Dec 02, 2004 | 25.00 | 25.28 | 24.75 | 24.92 | 420,168 | +0.05(+0.19%) |