Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.07 | 27.25 | 26.67 | 26.76 | 66,178 | -0.22(-0.83%) |
Feb 25, 2005 | 26.86 | 26.98 | 26.40 | 26.98 | 56,170 | +0.25(+0.95%) |
Feb 24, 2005 | 26.08 | 26.86 | 25.84 | 26.73 | 68,437 | +0.72(+2.79%) |
Feb 23, 2005 | 26.11 | 26.17 | 25.78 | 26.00 | 62,142 | +0.07(+0.29%) |
Feb 22, 2005 | 26.71 | 26.99 | 25.72 | 25.93 | 104,109 | -1.19(-4.39%) |
Feb 18, 2005 | 27.48 | 27.48 | 26.76 | 27.12 | 58,107 | -0.18(-0.66%) |
Feb 17, 2005 | 27.27 | 27.61 | 27.19 | 27.30 | 74,571 | -0.17(-0.61%) |
Feb 16, 2005 | 26.97 | 27.67 | 26.97 | 27.46 | 82,964 | +0.30(+1.12%) |
Feb 15, 2005 | 27.01 | 27.36 | 26.99 | 27.16 | 59,076 | -0.11(-0.41%) |
Feb 14, 2005 | 27.57 | 27.57 | 27.07 | 27.27 | 41,482 | +0.01(+0.05%) |
Feb 11, 2005 | 26.64 | 27.51 | 26.64 | 27.26 | 109,274 | +0.11(+0.39%) |
Feb 10, 2005 | 27.26 | 27.65 | 27.07 | 27.15 | 42,289 | -0.09(-0.32%) |
Feb 09, 2005 | 27.72 | 27.72 | 27.23 | 27.24 | 46,163 | -0.48(-1.72%) |
Feb 08, 2005 | 28.03 | 28.03 | 27.64 | 27.72 | 55,040 | -0.07(-0.25%) |
Feb 07, 2005 | 27.46 | 27.97 | 27.37 | 27.79 | 129,773 | +0.40(+1.45%) |
Feb 04, 2005 | 27.06 | 27.50 | 27.06 | 27.39 | 96,845 | -0.09(-0.32%) |
Feb 03, 2005 | 26.76 | 27.48 | 26.70 | 27.48 | 156,244 | +0.35(+1.30%) |
Feb 02, 2005 | 26.51 | 27.14 | 26.51 | 27.12 | 143,654 | +0.43(+1.60%) |
Feb 01, 2005 | 26.42 | 26.89 | 26.18 | 26.70 | 194,983 | +0.33(+1.25%) |
Jan 31, 2005 | 25.71 | 26.45 | 25.62 | 26.37 | 149,142 | +0.98(+3.86%) |
Jan 28, 2005 | 25.03 | 25.39 | 24.99 | 25.39 | 40,836 | +0.17(+0.69%) |
Jan 27, 2005 | 25.26 | 25.39 | 25.04 | 25.22 | 54,717 | +0.02(+0.07%) |
Jan 26, 2005 | 24.73 | 25.20 | 24.60 | 25.20 | 47,454 | +0.56(+2.26%) |
Jan 25, 2005 | 24.64 | 24.79 | 24.28 | 24.64 | 71,827 | +0.22(+0.89%) |
Jan 24, 2005 | 24.74 | 24.76 | 24.22 | 24.42 | 34,380 | -0.09(-0.38%) |
Jan 21, 2005 | 24.58 | 24.76 | 24.18 | 24.52 | 67,953 | +0.15(+0.61%) |
Jan 20, 2005 | 24.33 | 24.55 | 24.16 | 24.37 | 64,725 | -0.32(-1.28%) |
Jan 19, 2005 | 25.05 | 25.12 | 24.36 | 24.68 | 83,610 | -0.27(-1.09%) |
Jan 18, 2005 | 24.88 | 25.15 | 24.73 | 24.96 | 46,647 | -0.11(-0.44%) |
Jan 14, 2005 | 25.00 | 25.07 | 24.75 | 25.07 | 59,883 | +0.22(+0.90%) |
Jan 13, 2005 | 25.15 | 25.37 | 24.73 | 24.84 | 109,435 | -0.46(-1.81%) |
Jan 12, 2005 | 25.83 | 25.83 | 25.05 | 25.30 | 61,497 | -0.14(-0.54%) |
Jan 11, 2005 | 25.75 | 25.90 | 25.41 | 25.44 | 77,153 | -0.51(-1.96%) |
Jan 10, 2005 | 25.46 | 26.14 | 25.42 | 25.95 | 115,408 | +0.42(+1.63%) |
Jan 07, 2005 | 26.16 | 26.16 | 25.53 | 25.53 | 49,714 | -0.32(-1.25%) |
Jan 06, 2005 | 25.93 | 26.53 | 25.73 | 25.85 | 68,922 | -0.07(-0.29%) |
Jan 05, 2005 | 26.27 | 26.53 | 25.93 | 25.93 | 92,003 | -0.42(-1.60%) |
Jan 04, 2005 | 26.63 | 26.63 | 26.22 | 26.35 | 60,690 | -0.22(-0.82%) |
Jan 03, 2005 | 26.64 | 26.64 | 26.27 | 26.57 | 108,144 | +0.11(+0.42%) |
Dec 31, 2004 | 26.64 | 26.64 | 26.44 | 26.45 | 33,089 | -0.19(-0.70%) |
Dec 30, 2004 | 26.49 | 26.64 | 26.44 | 26.64 | 12,589 | +0.18(+0.68%) |
Dec 29, 2004 | 26.45 | 26.64 | 26.45 | 26.46 | 34,864 | -0.18(-0.67%) |
Dec 28, 2004 | 26.32 | 26.64 | 26.29 | 26.64 | 40,998 | +0.29(+1.11%) |
Dec 27, 2004 | 26.73 | 26.86 | 26.22 | 26.35 | 27,439 | -0.38(-1.44%) |
Dec 23, 2004 | 26.72 | 26.97 | 26.54 | 26.73 | 44,226 | +0.01(+0.05%) |
Dec 22, 2004 | 26.19 | 26.76 | 26.19 | 26.72 | 57,300 | +0.04(+0.14%) |
Dec 21, 2004 | 26.46 | 26.68 | 26.27 | 26.68 | 43,096 | +0.40(+1.53%) |
Dec 20, 2004 | 25.99 | 26.82 | 25.99 | 26.28 | 87,806 | +0.11(+0.40%) |
Dec 17, 2004 | 26.45 | 26.52 | 26.01 | 26.18 | 89,259 | -0.01(-0.05%) |
Dec 16, 2004 | 26.74 | 26.99 | 26.18 | 26.19 | 60,528 | -0.68(-2.54%) |
Dec 15, 2004 | 26.39 | 26.94 | 26.39 | 26.87 | 94,586 | +0.41(+1.55%) |
Dec 14, 2004 | 25.49 | 26.49 | 25.26 | 26.46 | 162,216 | +0.78(+3.04%) |
Dec 13, 2004 | 25.09 | 25.68 | 24.87 | 25.68 | 115,892 | +0.60(+2.40%) |
Dec 10, 2004 | 24.66 | 25.09 | 24.53 | 25.08 | 101,526 | +0.28(+1.12%) |
Dec 09, 2004 | 25.00 | 25.20 | 24.66 | 24.80 | 144,139 | -0.25(-0.99%) |
Dec 08, 2004 | 25.56 | 25.56 | 25.01 | 25.05 | 111,695 | -0.38(-1.51%) |
Dec 07, 2004 | 26.05 | 26.17 | 25.31 | 25.43 | 70,213 | -0.77(-2.93%) |
Dec 06, 2004 | 26.49 | 26.65 | 26.11 | 26.20 | 33,734 | -0.46(-1.72%) |
Dec 03, 2004 | 26.70 | 26.95 | 26.61 | 26.66 | 57,784 | -0.23(-0.85%) |
Dec 02, 2004 | 26.58 | 26.89 | 26.52 | 26.89 | 67,792 | +0.12(+0.46%) |