Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.26 | 29.44 | 28.93 | 29.33 | 117,519 | +0.08(+0.28%) |
Feb 25, 2005 | 28.80 | 29.26 | 28.68 | 29.24 | 128,078 | +0.44(+1.54%) |
Feb 24, 2005 | 28.58 | 28.88 | 28.42 | 28.80 | 118,016 | +0.23(+0.82%) |
Feb 23, 2005 | 28.76 | 29.07 | 28.57 | 28.57 | 126,711 | -0.24(-0.84%) |
Feb 22, 2005 | 29.33 | 29.38 | 28.68 | 28.81 | 121,618 | -0.52(-1.78%) |
Feb 18, 2005 | 29.57 | 29.58 | 29.11 | 29.33 | 106,214 | -0.09(-0.30%) |
Feb 17, 2005 | 29.40 | 29.64 | 29.29 | 29.42 | 182,862 | -0.18(-0.60%) |
Feb 16, 2005 | 29.85 | 29.98 | 29.38 | 29.60 | 192,055 | -0.25(-0.84%) |
Feb 15, 2005 | 28.78 | 29.93 | 28.75 | 29.85 | 406,347 | +0.72(+2.46%) |
Feb 14, 2005 | 29.02 | 29.13 | 28.76 | 29.13 | 95,033 | +0.22(+0.75%) |
Feb 11, 2005 | 28.51 | 29.10 | 28.18 | 28.91 | 224,230 | +0.40(+1.41%) |
Feb 10, 2005 | 28.46 | 28.75 | 28.17 | 28.51 | 144,476 | +0.21(+0.74%) |
Feb 09, 2005 | 28.29 | 28.53 | 28.12 | 28.30 | 118,264 | -0.01(-0.03%) |
Feb 08, 2005 | 28.13 | 28.31 | 27.96 | 28.31 | 78,511 | +0.19(+0.66%) |
Feb 07, 2005 | 27.89 | 28.13 | 27.69 | 28.13 | 71,679 | +0.11(+0.40%) |
Feb 04, 2005 | 27.37 | 28.01 | 27.37 | 28.01 | 66,089 | +0.52(+1.90%) |
Feb 03, 2005 | 27.68 | 27.68 | 27.32 | 27.49 | 83,108 | -0.15(-0.55%) |
Feb 02, 2005 | 27.37 | 27.70 | 27.19 | 27.64 | 61,616 | +0.21(+0.76%) |
Feb 01, 2005 | 27.25 | 27.70 | 27.15 | 27.43 | 118,016 | +0.10(+0.38%) |
Jan 31, 2005 | 27.01 | 27.36 | 26.91 | 27.33 | 78,760 | +0.45(+1.68%) |
Jan 28, 2005 | 26.97 | 27.06 | 26.68 | 26.88 | 63,480 | -0.07(-0.27%) |
Jan 27, 2005 | 27.06 | 27.33 | 26.63 | 26.95 | 76,772 | -0.36(-1.33%) |
Jan 26, 2005 | 26.81 | 27.37 | 26.77 | 27.31 | 76,399 | +0.55(+2.05%) |
Jan 25, 2005 | 26.89 | 27.10 | 26.73 | 26.77 | 49,442 | +0.03(+0.12%) |
Jan 24, 2005 | 26.72 | 27.17 | 26.56 | 26.73 | 55,281 | +0.02(+0.09%) |
Jan 21, 2005 | 26.79 | 26.93 | 26.62 | 26.71 | 77,890 | +0.02(+0.09%) |
Jan 20, 2005 | 26.57 | 27.03 | 26.52 | 26.68 | 93,915 | +0.01(+0.03%) |
Jan 19, 2005 | 27.01 | 27.06 | 26.68 | 26.68 | 85,716 | -0.45(-1.66%) |
Jan 18, 2005 | 26.91 | 27.17 | 26.70 | 27.13 | 81,741 | +0.23(+0.84%) |
Jan 14, 2005 | 26.48 | 26.92 | 26.40 | 26.90 | 102,487 | +0.59(+2.23%) |
Jan 13, 2005 | 26.64 | 26.73 | 26.27 | 26.31 | 115,655 | -0.21(-0.79%) |
Jan 12, 2005 | 26.60 | 26.69 | 26.28 | 26.52 | 111,059 | +0.12(+0.46%) |
Jan 11, 2005 | 26.34 | 26.64 | 26.10 | 26.40 | 91,679 | +0.00(+0.00%) |
Jan 10, 2005 | 26.36 | 26.86 | 26.32 | 26.40 | 72,424 | +0.00(+0.00%) |
Jan 07, 2005 | 26.73 | 26.85 | 26.24 | 26.40 | 112,177 | -0.14(-0.52%) |
Jan 06, 2005 | 26.27 | 26.87 | 26.24 | 26.54 | 95,406 | +0.29(+1.10%) |
Jan 05, 2005 | 26.56 | 26.77 | 26.25 | 26.25 | 111,059 | -0.39(-1.48%) |
Jan 04, 2005 | 26.97 | 27.10 | 26.50 | 26.64 | 95,530 | -0.14(-0.54%) |
Jan 03, 2005 | 27.14 | 27.34 | 26.67 | 26.79 | 97,270 | -0.37(-1.36%) |
Dec 31, 2004 | 27.22 | 27.39 | 27.11 | 27.16 | 66,337 | -0.13(-0.47%) |
Dec 30, 2004 | 27.23 | 27.42 | 27.13 | 27.29 | 61,741 | +0.05(+0.18%) |
Dec 29, 2004 | 27.25 | 27.29 | 27.05 | 27.24 | 58,511 | +0.10(+0.39%) |
Dec 28, 2004 | 26.91 | 27.21 | 26.91 | 27.14 | 87,953 | +0.41(+1.54%) |
Dec 27, 2004 | 27.17 | 27.28 | 26.73 | 26.73 | 43,976 | -0.33(-1.22%) |
Dec 23, 2004 | 27.18 | 27.27 | 26.99 | 27.06 | 44,349 | -0.10(-0.39%) |
Dec 22, 2004 | 26.96 | 27.18 | 26.96 | 27.16 | 54,287 | +0.20(+0.75%) |
Dec 21, 2004 | 26.73 | 26.96 | 26.38 | 26.96 | 88,946 | +0.35(+1.33%) |
Dec 20, 2004 | 26.68 | 26.93 | 26.44 | 26.60 | 68,200 | -0.08(-0.30%) |
Dec 17, 2004 | 26.68 | 26.78 | 26.47 | 26.68 | 90,686 | +0.10(+0.39%) |
Dec 16, 2004 | 26.97 | 26.97 | 26.55 | 26.58 | 58,014 | -0.30(-1.11%) |
Dec 15, 2004 | 26.40 | 26.88 | 26.40 | 26.88 | 52,299 | +0.35(+1.34%) |
Dec 14, 2004 | 26.36 | 26.56 | 26.21 | 26.52 | 53,914 | +0.08(+0.30%) |
Dec 13, 2004 | 26.48 | 26.58 | 26.28 | 26.44 | 137,768 | +0.05(+0.18%) |
Dec 10, 2004 | 26.08 | 26.52 | 25.79 | 26.40 | 82,114 | +0.23(+0.89%) |
Dec 09, 2004 | 25.92 | 26.27 | 25.85 | 26.16 | 78,760 | +0.12(+0.46%) |
Dec 08, 2004 | 25.80 | 26.20 | 25.80 | 26.04 | 75,654 | +0.10(+0.37%) |
Dec 07, 2004 | 26.36 | 26.52 | 25.94 | 25.94 | 89,567 | -0.50(-1.89%) |
Dec 06, 2004 | 26.32 | 26.60 | 26.01 | 26.44 | 73,542 | +0.05(+0.18%) |
Dec 03, 2004 | 26.44 | 26.75 | 26.06 | 26.40 | 150,190 | -0.30(-1.12%) |
Dec 02, 2004 | 27.27 | 27.27 | 26.60 | 26.69 | 164,601 | -0.58(-2.13%) |