Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.15 | 26.41 | 26.03 | 26.15 | 986,635 | +0.01(+0.04%) |
Feb 25, 2005 | 26.05 | 26.20 | 26.00 | 26.14 | 1,160,210 | +0.11(+0.44%) |
Feb 24, 2005 | 25.87 | 26.09 | 25.19 | 26.03 | 1,202,842 | +0.06(+0.22%) |
Feb 23, 2005 | 26.18 | 26.19 | 25.75 | 25.97 | 703,749 | +0.12(+0.48%) |
Feb 22, 2005 | 25.88 | 26.38 | 25.78 | 25.85 | 874,594 | -0.28(-1.06%) |
Feb 18, 2005 | 26.26 | 26.45 | 25.97 | 26.12 | 1,240,434 | -0.10(-0.40%) |
Feb 17, 2005 | 26.05 | 26.32 | 25.96 | 26.23 | 1,660,983 | +0.04(+0.15%) |
Feb 16, 2005 | 25.88 | 26.19 | 25.86 | 26.19 | 1,387,548 | +0.11(+0.44%) |
Feb 15, 2005 | 26.27 | 26.28 | 25.91 | 26.07 | 819,886 | -0.18(-0.69%) |
Feb 14, 2005 | 26.43 | 26.51 | 26.17 | 26.26 | 953,873 | -0.25(-0.93%) |
Feb 11, 2005 | 26.47 | 26.62 | 26.28 | 26.50 | 1,133,433 | +0.10(+0.36%) |
Feb 10, 2005 | 26.23 | 26.46 | 25.93 | 26.41 | 1,548,207 | +0.18(+0.69%) |
Feb 09, 2005 | 27.00 | 27.00 | 26.18 | 26.23 | 1,336,725 | -0.79(-2.93%) |
Feb 08, 2005 | 27.47 | 27.47 | 26.90 | 27.02 | 1,871,415 | +0.02(+0.07%) |
Feb 07, 2005 | 26.57 | 27.00 | 26.24 | 27.00 | 2,071,976 | +0.62(+2.35%) |
Feb 04, 2005 | 25.52 | 26.46 | 25.40 | 26.38 | 3,421,932 | +0.86(+3.36%) |
Feb 03, 2005 | 26.90 | 26.90 | 25.20 | 25.52 | 6,366,193 | -3.04(-10.64%) |
Feb 02, 2005 | 28.48 | 28.62 | 28.39 | 28.56 | 804,240 | +0.08(+0.27%) |
Feb 01, 2005 | 28.54 | 28.57 | 28.35 | 28.48 | 1,023,177 | -0.03(-0.10%) |
Jan 31, 2005 | 28.28 | 28.68 | 28.24 | 28.51 | 914,601 | +0.38(+1.35%) |
Jan 28, 2005 | 28.43 | 28.49 | 28.00 | 28.13 | 977,605 | -0.19(-0.67%) |
Jan 27, 2005 | 28.15 | 28.42 | 27.86 | 28.32 | 429,579 | -0.02(-0.07%) |
Jan 26, 2005 | 28.38 | 28.53 | 28.23 | 28.34 | 579,632 | +0.01(+0.03%) |
Jan 25, 2005 | 28.52 | 28.74 | 28.27 | 28.33 | 540,045 | -0.03(-0.10%) |
Jan 24, 2005 | 28.75 | 28.77 | 28.27 | 28.36 | 770,428 | -0.15(-0.53%) |
Jan 21, 2005 | 28.37 | 28.81 | 28.32 | 28.51 | 1,207,988 | +0.11(+0.40%) |
Jan 20, 2005 | 27.90 | 28.47 | 27.90 | 28.40 | 2,114,714 | +1.11(+4.08%) |
Jan 19, 2005 | 27.81 | 27.90 | 27.22 | 27.28 | 1,011,311 | -0.69(-2.45%) |
Jan 18, 2005 | 27.81 | 28.05 | 27.62 | 27.97 | 1,256,290 | +0.12(+0.44%) |
Jan 14, 2005 | 27.33 | 27.91 | 27.32 | 27.85 | 1,005,956 | +0.65(+2.38%) |
Jan 13, 2005 | 27.52 | 27.61 | 27.13 | 27.20 | 655,656 | -0.32(-1.18%) |
Jan 12, 2005 | 27.57 | 27.67 | 26.95 | 27.52 | 1,264,901 | +0.05(+0.17%) |
Jan 11, 2005 | 27.52 | 27.59 | 27.17 | 27.47 | 1,001,966 | -0.05(-0.17%) |
Jan 10, 2005 | 27.46 | 27.67 | 27.40 | 27.52 | 723,910 | +0.08(+0.28%) |
Jan 07, 2005 | 27.90 | 27.97 | 27.45 | 27.45 | 834,376 | -0.41(-1.47%) |
Jan 06, 2005 | 27.80 | 27.98 | 27.60 | 27.86 | 1,157,270 | +0.02(+0.07%) |
Jan 05, 2005 | 27.90 | 27.95 | 27.67 | 27.84 | 699,024 | -0.08(-0.27%) |
Jan 04, 2005 | 28.33 | 28.47 | 27.67 | 27.91 | 950,723 | -0.35(-1.25%) |
Jan 03, 2005 | 28.70 | 28.89 | 27.97 | 28.27 | 1,189,506 | -0.49(-1.69%) |
Dec 31, 2004 | 28.89 | 28.89 | 28.71 | 28.75 | 649,461 | -0.09(-0.30%) |
Dec 30, 2004 | 28.86 | 29.05 | 28.81 | 28.84 | 550,966 | -0.04(-0.13%) |
Dec 29, 2004 | 28.97 | 29.02 | 28.79 | 28.87 | 827,446 | -0.03(-0.10%) |
Dec 28, 2004 | 28.94 | 29.05 | 28.76 | 28.90 | 912,921 | +0.03(+0.10%) |
Dec 27, 2004 | 29.25 | 29.25 | 28.86 | 28.87 | 627,725 | -0.36(-1.24%) |
Dec 23, 2004 | 29.41 | 29.46 | 29.08 | 29.24 | 853,383 | -0.17(-0.58%) |
Dec 22, 2004 | 29.22 | 29.41 | 29.10 | 29.41 | 1,127,343 | +0.29(+0.98%) |
Dec 21, 2004 | 29.07 | 29.20 | 28.97 | 29.12 | 517,784 | +0.05(+0.16%) |
Dec 20, 2004 | 29.14 | 29.24 | 28.86 | 29.07 | 738,821 | +0.12(+0.43%) |
Dec 17, 2004 | 29.08 | 29.37 | 28.67 | 28.95 | 999,551 | -0.38(-1.30%) |
Dec 16, 2004 | 29.38 | 29.50 | 29.11 | 29.33 | 775,258 | +0.03(+0.10%) |
Dec 15, 2004 | 29.28 | 29.41 | 29.03 | 29.30 | 762,342 | +0.07(+0.23%) |
Dec 14, 2004 | 29.13 | 29.33 | 29.05 | 29.24 | 847,817 | +0.10(+0.36%) |
Dec 13, 2004 | 28.86 | 29.23 | 28.82 | 29.13 | 1,255,345 | +0.37(+1.29%) |
Dec 10, 2004 | 28.68 | 28.82 | 28.47 | 28.76 | 1,028,532 | +0.08(+0.27%) |
Dec 09, 2004 | 28.72 | 28.76 | 28.07 | 28.68 | 1,403,194 | -0.31(-1.08%) |
Dec 08, 2004 | 28.69 | 29.16 | 28.55 | 29.00 | 1,487,513 | +0.31(+1.10%) |
Dec 07, 2004 | 29.08 | 29.47 | 28.65 | 28.68 | 865,878 | -0.33(-1.15%) |
Dec 06, 2004 | 29.07 | 29.14 | 28.89 | 29.02 | 868,503 | -0.12(-0.42%) |
Dec 03, 2004 | 29.26 | 29.43 | 29.02 | 29.14 | 1,241,799 | -0.09(-0.29%) |
Dec 02, 2004 | 29.23 | 29.38 | 29.08 | 29.23 | 958,703 | +0.01(+0.03%) |