Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.21 | 27.26 | 27.00 | 27.13 | 300,714 | -0.24(-0.88%) |
Feb 25, 2005 | 27.13 | 27.37 | 27.03 | 27.37 | 362,607 | -0.05(-0.18%) |
Feb 24, 2005 | 27.46 | 27.46 | 26.98 | 27.42 | 296,340 | -0.17(-0.60%) |
Feb 23, 2005 | 27.63 | 27.74 | 27.48 | 27.58 | 539,212 | -0.85(-3.00%) |
Feb 22, 2005 | 28.61 | 28.76 | 28.42 | 28.43 | 429,685 | -0.43(-1.48%) |
Feb 18, 2005 | 28.70 | 29.01 | 28.63 | 28.86 | 321,777 | +0.33(+1.17%) |
Feb 17, 2005 | 28.58 | 28.70 | 28.45 | 28.53 | 234,771 | +0.10(+0.37%) |
Feb 16, 2005 | 28.36 | 28.64 | 28.19 | 28.42 | 217,759 | -0.35(-1.20%) |
Feb 15, 2005 | 28.69 | 28.84 | 28.63 | 28.77 | 225,698 | +0.38(+1.33%) |
Feb 14, 2005 | 28.43 | 28.57 | 28.26 | 28.39 | 260,209 | +0.12(+0.44%) |
Feb 11, 2005 | 27.79 | 28.38 | 27.77 | 28.27 | 187,946 | +0.69(+2.51%) |
Feb 10, 2005 | 27.28 | 27.77 | 27.21 | 27.58 | 245,951 | +0.09(+0.34%) |
Feb 09, 2005 | 27.68 | 27.69 | 27.41 | 27.48 | 216,786 | -0.20(-0.71%) |
Feb 08, 2005 | 27.46 | 27.74 | 27.37 | 27.68 | 636,588 | +0.22(+0.79%) |
Feb 07, 2005 | 27.74 | 27.80 | 27.32 | 27.47 | 250,649 | -0.49(-1.77%) |
Feb 04, 2005 | 27.88 | 28.14 | 27.79 | 27.96 | 158,782 | +0.01(+0.04%) |
Feb 03, 2005 | 27.88 | 28.02 | 27.76 | 27.95 | 168,179 | +0.14(+0.51%) |
Feb 02, 2005 | 27.84 | 27.98 | 27.74 | 27.80 | 112,606 | -0.19(-0.68%) |
Feb 01, 2005 | 27.29 | 28.10 | 27.29 | 28.00 | 304,603 | +0.75(+2.74%) |
Jan 31, 2005 | 27.26 | 27.43 | 27.16 | 27.25 | 139,015 | +0.21(+0.78%) |
Jan 28, 2005 | 27.08 | 27.13 | 26.85 | 27.04 | 197,830 | -0.05(-0.18%) |
Jan 27, 2005 | 27.09 | 27.21 | 26.91 | 27.09 | 203,663 | +0.15(+0.57%) |
Jan 26, 2005 | 26.97 | 26.99 | 26.74 | 26.93 | 218,569 | -0.06(-0.23%) |
Jan 25, 2005 | 27.13 | 27.30 | 26.82 | 27.00 | 420,287 | +0.02(+0.09%) |
Jan 24, 2005 | 27.01 | 27.09 | 26.85 | 26.97 | 184,544 | -0.28(-1.02%) |
Jan 21, 2005 | 27.14 | 27.40 | 27.06 | 27.25 | 192,645 | +0.11(+0.41%) |
Jan 20, 2005 | 27.19 | 27.42 | 27.09 | 27.14 | 217,597 | -0.19(-0.68%) |
Jan 19, 2005 | 27.64 | 27.72 | 27.30 | 27.32 | 184,220 | -0.13(-0.47%) |
Jan 18, 2005 | 27.29 | 27.45 | 27.11 | 27.45 | 302,497 | -0.12(-0.43%) |
Jan 14, 2005 | 27.53 | 27.71 | 27.49 | 27.57 | 213,222 | +0.14(+0.52%) |
Jan 13, 2005 | 27.72 | 27.72 | 27.15 | 27.43 | 324,532 | -0.38(-1.35%) |
Jan 12, 2005 | 27.64 | 27.93 | 27.59 | 27.80 | 158,620 | +0.15(+0.54%) |
Jan 11, 2005 | 28.00 | 28.00 | 27.63 | 27.66 | 297,798 | -0.38(-1.34%) |
Jan 10, 2005 | 28.08 | 28.19 | 28.00 | 28.03 | 282,730 | +0.48(+1.72%) |
Jan 07, 2005 | 27.77 | 27.84 | 27.37 | 27.56 | 209,171 | +0.15(+0.54%) |
Jan 06, 2005 | 27.47 | 27.52 | 27.33 | 27.41 | 197,506 | -0.35(-1.25%) |
Jan 05, 2005 | 27.71 | 27.89 | 27.58 | 27.76 | 249,353 | +0.19(+0.67%) |
Jan 04, 2005 | 27.95 | 27.95 | 27.47 | 27.57 | 217,110 | -0.24(-0.87%) |
Jan 03, 2005 | 28.37 | 28.37 | 27.78 | 27.81 | 143,390 | -0.38(-1.36%) |
Dec 31, 2004 | 28.38 | 28.38 | 28.07 | 28.19 | 128,808 | +0.08(+0.29%) |
Dec 30, 2004 | 27.97 | 28.27 | 27.86 | 28.11 | 134,317 | +0.36(+1.29%) |
Dec 29, 2004 | 27.82 | 27.87 | 27.69 | 27.76 | 208,685 | -0.36(-1.29%) |
Dec 28, 2004 | 28.18 | 28.24 | 27.92 | 28.12 | 172,068 | +0.08(+0.29%) |
Dec 27, 2004 | 27.96 | 28.14 | 27.84 | 28.04 | 166,397 | +0.30(+1.07%) |
Dec 23, 2004 | 27.66 | 27.90 | 27.57 | 27.74 | 154,894 | +0.28(+1.03%) |
Dec 22, 2004 | 27.45 | 27.62 | 27.34 | 27.46 | 231,531 | +0.05(+0.18%) |
Dec 21, 2004 | 27.43 | 27.48 | 27.24 | 27.41 | 147,279 | -0.17(-0.63%) |
Dec 20, 2004 | 27.72 | 27.85 | 27.53 | 27.58 | 198,802 | +0.21(+0.77%) |
Dec 17, 2004 | 27.38 | 27.52 | 27.09 | 27.37 | 262,963 | -0.24(-0.87%) |
Dec 16, 2004 | 27.68 | 27.74 | 27.37 | 27.61 | 238,822 | +0.09(+0.34%) |
Dec 15, 2004 | 27.29 | 27.65 | 27.29 | 27.52 | 262,963 | +0.49(+1.83%) |
Dec 14, 2004 | 27.09 | 27.16 | 26.68 | 27.03 | 168,179 | +0.03(+0.11%) |
Dec 13, 2004 | 26.72 | 27.08 | 26.60 | 27.00 | 266,041 | +0.46(+1.72%) |
Dec 10, 2004 | 26.17 | 26.63 | 26.16 | 26.54 | 138,043 | +0.15(+0.58%) |
Dec 09, 2004 | 26.13 | 26.51 | 26.01 | 26.39 | 142,742 | +0.05(+0.19%) |
Dec 08, 2004 | 26.18 | 26.54 | 26.13 | 26.34 | 198,154 | +0.25(+0.97%) |
Dec 07, 2004 | 26.58 | 26.58 | 26.08 | 26.08 | 215,814 | -0.62(-2.31%) |
Dec 06, 2004 | 26.63 | 26.85 | 26.48 | 26.70 | 233,637 | -0.04(-0.16%) |
Dec 03, 2004 | 26.44 | 26.85 | 26.43 | 26.74 | 218,083 | +0.52(+1.98%) |
Dec 02, 2004 | 26.66 | 26.72 | 26.12 | 26.22 | 220,837 | -0.28(-1.07%) |