Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.50 | 27.52 | 26.97 | 27.18 | 2,724,907 | -0.35(-1.29%) |
Feb 25, 2005 | 27.05 | 27.63 | 26.96 | 27.54 | 2,200,675 | +0.42(+1.54%) |
Feb 24, 2005 | 27.13 | 27.18 | 26.96 | 27.12 | 1,529,562 | +0.06(+0.24%) |
Feb 23, 2005 | 26.90 | 27.16 | 26.90 | 27.06 | 1,891,830 | +0.16(+0.61%) |
Feb 22, 2005 | 26.96 | 27.23 | 26.89 | 26.89 | 3,066,172 | -0.16(-0.60%) |
Feb 18, 2005 | 27.35 | 27.36 | 27.06 | 27.06 | 2,683,464 | -0.23(-0.86%) |
Feb 17, 2005 | 27.28 | 27.34 | 27.10 | 27.29 | 2,945,369 | +0.12(+0.44%) |
Feb 16, 2005 | 27.56 | 27.58 | 27.09 | 27.17 | 3,695,420 | -0.42(-1.52%) |
Feb 15, 2005 | 27.77 | 27.99 | 27.53 | 27.59 | 3,241,245 | -0.10(-0.36%) |
Feb 14, 2005 | 27.80 | 27.86 | 27.53 | 27.69 | 2,940,999 | -0.26(-0.94%) |
Feb 11, 2005 | 27.56 | 28.12 | 27.46 | 27.95 | 5,124,759 | +0.43(+1.57%) |
Feb 10, 2005 | 26.99 | 27.70 | 26.84 | 27.52 | 6,124,451 | +0.52(+1.94%) |
Feb 09, 2005 | 27.53 | 27.56 | 26.99 | 26.99 | 5,815,184 | -0.60(-2.16%) |
Feb 08, 2005 | 27.74 | 27.74 | 27.48 | 27.59 | 2,917,036 | -0.07(-0.26%) |
Feb 07, 2005 | 27.43 | 27.82 | 27.39 | 27.66 | 4,332,843 | +0.23(+0.83%) |
Feb 04, 2005 | 27.24 | 27.48 | 27.16 | 27.43 | 3,628,745 | +0.19(+0.70%) |
Feb 03, 2005 | 26.94 | 27.25 | 26.89 | 27.24 | 5,087,828 | +0.31(+1.13%) |
Feb 02, 2005 | 27.26 | 27.28 | 26.84 | 26.94 | 6,529,008 | -0.34(-1.25%) |
Feb 01, 2005 | 26.60 | 27.42 | 26.44 | 27.28 | 11,336,324 | +0.65(+2.42%) |
Jan 31, 2005 | 26.78 | 26.78 | 26.41 | 26.63 | 3,578,986 | +0.45(+1.73%) |
Jan 28, 2005 | 26.57 | 26.64 | 25.96 | 26.18 | 3,006,264 | -0.33(-1.26%) |
Jan 27, 2005 | 26.53 | 26.77 | 26.40 | 26.51 | 2,924,648 | -0.09(-0.32%) |
Jan 26, 2005 | 26.23 | 26.67 | 26.21 | 26.60 | 3,929,837 | +0.38(+1.46%) |
Jan 25, 2005 | 26.23 | 26.42 | 26.14 | 26.21 | 2,593,955 | -0.01(-0.05%) |
Jan 24, 2005 | 26.11 | 26.36 | 25.54 | 26.23 | 3,473,689 | +0.55(+2.13%) |
Jan 21, 2005 | 25.87 | 26.04 | 25.65 | 25.68 | 1,745,513 | -0.18(-0.71%) |
Jan 20, 2005 | 26.07 | 26.21 | 25.79 | 25.87 | 2,634,692 | -0.38(-1.46%) |
Jan 19, 2005 | 26.78 | 26.79 | 26.24 | 26.25 | 2,628,772 | -0.67(-2.48%) |
Jan 18, 2005 | 26.45 | 26.94 | 26.26 | 26.92 | 3,013,594 | +0.32(+1.20%) |
Jan 14, 2005 | 26.59 | 26.62 | 26.42 | 26.60 | 2,107,218 | +0.14(+0.54%) |
Jan 13, 2005 | 26.63 | 26.71 | 26.43 | 26.45 | 2,077,334 | -0.18(-0.67%) |
Jan 12, 2005 | 26.53 | 26.63 | 26.38 | 26.63 | 2,471,178 | +0.17(+0.64%) |
Jan 11, 2005 | 26.21 | 26.65 | 26.08 | 26.46 | 3,457,197 | +0.16(+0.62%) |
Jan 10, 2005 | 26.16 | 26.35 | 26.10 | 26.30 | 2,154,299 | +0.06(+0.24%) |
Jan 07, 2005 | 26.42 | 26.42 | 26.16 | 26.23 | 2,253,676 | -0.12(-0.46%) |
Jan 06, 2005 | 26.57 | 26.57 | 26.24 | 26.35 | 3,653,977 | +0.12(+0.46%) |
Jan 05, 2005 | 26.25 | 26.34 | 26.11 | 26.23 | 3,450,712 | -0.04(-0.16%) |
Jan 04, 2005 | 26.53 | 26.77 | 26.23 | 26.28 | 2,504,304 | -0.15(-0.56%) |
Jan 03, 2005 | 26.57 | 26.86 | 26.43 | 26.43 | 3,898,403 | +0.13(+0.49%) |
Dec 31, 2004 | 26.43 | 26.60 | 26.30 | 26.30 | 2,405,772 | -0.09(-0.35%) |
Dec 30, 2004 | 26.51 | 26.60 | 26.39 | 26.39 | 2,154,299 | -0.14(-0.53%) |
Dec 29, 2004 | 26.38 | 26.57 | 26.37 | 26.53 | 2,289,198 | +0.05(+0.19%) |
Dec 28, 2004 | 26.13 | 26.48 | 26.13 | 26.48 | 3,385,307 | +0.36(+1.39%) |
Dec 27, 2004 | 26.25 | 26.26 | 26.04 | 26.12 | 1,620,904 | -0.17(-0.65%) |
Dec 23, 2004 | 26.14 | 26.35 | 26.11 | 26.29 | 2,040,826 | +0.04(+0.16%) |
Dec 22, 2004 | 25.95 | 26.28 | 25.85 | 26.25 | 3,046,861 | +0.37(+1.43%) |
Dec 21, 2004 | 25.96 | 26.06 | 25.72 | 25.88 | 5,075,282 | -0.14(-0.55%) |
Dec 20, 2004 | 26.38 | 26.53 | 26.01 | 26.02 | 2,610,024 | -0.36(-1.37%) |
Dec 17, 2004 | 26.07 | 26.42 | 26.07 | 26.38 | 3,998,344 | +0.06(+0.24%) |
Dec 16, 2004 | 26.31 | 26.40 | 26.18 | 26.32 | 3,044,323 | +0.11(+0.43%) |
Dec 15, 2004 | 26.40 | 26.41 | 26.09 | 26.21 | 3,860,625 | -0.21(-0.78%) |
Dec 14, 2004 | 26.25 | 26.46 | 26.25 | 26.41 | 2,365,176 | +0.10(+0.38%) |
Dec 13, 2004 | 26.23 | 26.40 | 26.23 | 26.31 | 3,041,645 | +0.17(+0.65%) |
Dec 10, 2004 | 26.44 | 26.44 | 25.70 | 26.14 | 3,325,962 | +0.17(+0.66%) |
Dec 09, 2004 | 26.07 | 26.18 | 25.79 | 25.97 | 2,912,525 | -0.19(-0.73%) |
Dec 08, 2004 | 26.19 | 26.28 | 25.97 | 26.16 | 2,687,552 | +0.04(+0.16%) |
Dec 07, 2004 | 26.43 | 26.84 | 26.12 | 26.12 | 4,564,018 | -0.34(-1.29%) |
Dec 06, 2004 | 26.21 | 26.52 | 26.18 | 26.46 | 2,194,050 | +0.05(+0.19%) |
Dec 03, 2004 | 26.51 | 26.55 | 26.18 | 26.41 | 3,411,807 | -0.16(-0.59%) |
Dec 02, 2004 | 26.59 | 26.64 | 26.39 | 26.57 | 1,945,959 | -0.06(-0.24%) |