Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.10 | 27.23 | 27.07 | 27.14 | 6,235 | -0.06(-0.21%) |
Feb 25, 2005 | 27.18 | 27.33 | 27.18 | 27.20 | 6,046 | +0.08(+0.31%) |
Feb 24, 2005 | 27.07 | 27.13 | 26.96 | 27.12 | 10,014 | +0.25(+0.95%) |
Feb 23, 2005 | 26.94 | 26.99 | 26.83 | 26.86 | 6,235 | +0.03(+0.12%) |
Feb 22, 2005 | 27.07 | 27.10 | 26.83 | 26.83 | 107,136 | -0.32(-1.17%) |
Feb 18, 2005 | 27.04 | 27.15 | 27.04 | 27.15 | 10,770 | -0.11(-0.39%) |
Feb 17, 2005 | 27.30 | 27.36 | 27.14 | 27.26 | 3,968 | +0.08(+0.31%) |
Feb 16, 2005 | 27.44 | 27.44 | 27.17 | 27.17 | 6,613 | -0.19(-0.70%) |
Feb 15, 2005 | 27.22 | 27.41 | 27.22 | 27.36 | 13,037 | +0.03(+0.10%) |
Feb 14, 2005 | 27.26 | 27.36 | 27.18 | 27.33 | 9,258 | +0.21(+0.76%) |
Feb 11, 2005 | 26.78 | 27.15 | 26.78 | 27.13 | 7,369 | +0.35(+1.30%) |
Feb 10, 2005 | 26.88 | 27.04 | 26.78 | 26.78 | 7,747 | -0.05(-0.20%) |
Feb 09, 2005 | 26.83 | 26.99 | 26.73 | 26.83 | 27,398 | -0.26(-0.98%) |
Feb 08, 2005 | 26.99 | 27.10 | 26.91 | 27.10 | 1,133 | +0.24(+0.89%) |
Feb 07, 2005 | 27.09 | 27.10 | 26.85 | 26.86 | 12,659 | -0.31(-1.15%) |
Feb 04, 2005 | 26.79 | 27.17 | 26.78 | 27.17 | 5,668 | +0.31(+1.16%) |
Feb 03, 2005 | 26.86 | 26.86 | 26.70 | 26.86 | 7,180 | -0.05(-0.20%) |
Feb 02, 2005 | 26.81 | 26.91 | 26.70 | 26.91 | 4,156 | +0.11(+0.40%) |
Feb 01, 2005 | 26.57 | 26.91 | 26.57 | 26.81 | 22,674 | +0.03(+0.10%) |
Jan 31, 2005 | 26.87 | 26.88 | 26.73 | 26.78 | 7,558 | +0.33(+1.24%) |
Jan 28, 2005 | 26.57 | 26.72 | 26.45 | 26.45 | 4,723 | -0.32(-1.19%) |
Jan 27, 2005 | 26.83 | 26.83 | 26.59 | 26.77 | 4,723 | -0.09(-0.33%) |
Jan 26, 2005 | 26.89 | 26.89 | 26.67 | 26.86 | 6,802 | +0.48(+1.83%) |
Jan 25, 2005 | 26.61 | 26.63 | 26.37 | 26.38 | 8,125 | -0.12(-0.46%) |
Jan 24, 2005 | 26.55 | 26.67 | 26.49 | 26.50 | 48,938 | -0.27(-1.01%) |
Jan 21, 2005 | 26.70 | 26.79 | 26.65 | 26.77 | 8,125 | -0.01(-0.04%) |
Jan 20, 2005 | 26.81 | 26.84 | 26.57 | 26.78 | 15,683 | -0.25(-0.94%) |
Jan 19, 2005 | 27.08 | 27.22 | 26.99 | 27.03 | 11,715 | +0.16(+0.61%) |
Jan 18, 2005 | 26.65 | 27.02 | 26.65 | 26.87 | 100,901 | -0.02(-0.08%) |
Jan 14, 2005 | 27.09 | 27.09 | 26.89 | 26.89 | 18,139 | -0.29(-1.05%) |
Jan 13, 2005 | 27.26 | 27.26 | 27.06 | 27.18 | 5,857 | -0.12(-0.45%) |
Jan 12, 2005 | 27.30 | 27.36 | 27.12 | 27.30 | 36,657 | +0.09(+0.33%) |
Jan 11, 2005 | 27.20 | 27.37 | 27.17 | 27.21 | 18,328 | -0.26(-0.94%) |
Jan 10, 2005 | 27.59 | 27.59 | 27.46 | 27.47 | 4,723 | -0.23(-0.82%) |
Jan 07, 2005 | 27.88 | 27.88 | 27.58 | 27.69 | 15,683 | +0.12(+0.44%) |
Jan 06, 2005 | 27.62 | 27.68 | 27.41 | 27.57 | 20,218 | -0.12(-0.44%) |
Jan 05, 2005 | 27.63 | 27.76 | 27.48 | 27.69 | 6,235 | +0.07(+0.25%) |
Jan 04, 2005 | 28.14 | 28.14 | 27.48 | 27.63 | 11,337 | -0.22(-0.80%) |
Jan 03, 2005 | 28.31 | 28.36 | 27.85 | 27.85 | 70,857 | -0.46(-1.63%) |
Dec 31, 2004 | 28.30 | 28.31 | 28.30 | 28.31 | 6,235 | +0.02(+0.06%) |
Dec 30, 2004 | 28.28 | 28.29 | 28.12 | 28.29 | 10,581 | +0.08(+0.30%) |
Dec 29, 2004 | 28.18 | 28.21 | 28.16 | 28.21 | 3,212 | -0.02(-0.06%) |
Dec 28, 2004 | 28.23 | 28.23 | 28.09 | 28.22 | 44,970 | +0.11(+0.38%) |
Dec 27, 2004 | 28.07 | 28.12 | 27.95 | 28.12 | 4,156 | +0.10(+0.36%) |
Dec 23, 2004 | 28.04 | 28.07 | 27.89 | 28.02 | 9,069 | -0.28(-0.99%) |
Dec 22, 2004 | 28.05 | 28.31 | 28.05 | 28.30 | 9,069 | +0.25(+0.89%) |
Dec 21, 2004 | 28.15 | 28.15 | 27.99 | 28.05 | 21,540 | -0.05(-0.17%) |
Dec 20, 2004 | 28.23 | 28.23 | 28.03 | 28.10 | 3,779 | +0.13(+0.47%) |
Dec 17, 2004 | 27.93 | 28.04 | 27.83 | 27.96 | 10,014 | -0.08(-0.28%) |
Dec 16, 2004 | 28.23 | 28.23 | 27.95 | 28.04 | 10,392 | -0.19(-0.67%) |
Dec 15, 2004 | 28.42 | 28.42 | 28.18 | 28.23 | 10,014 | +0.05(+0.17%) |
Dec 14, 2004 | 28.08 | 28.26 | 28.02 | 28.19 | 12,093 | -0.07(-0.24%) |
Dec 13, 2004 | 28.10 | 28.26 | 28.05 | 28.26 | 11,904 | +0.50(+1.79%) |
Dec 10, 2004 | 27.73 | 27.84 | 27.58 | 27.76 | 6,424 | -0.19(-0.66%) |
Dec 09, 2004 | 27.60 | 27.94 | 27.33 | 27.94 | 37,412 | -0.15(-0.53%) |
Dec 08, 2004 | 28.05 | 28.13 | 27.33 | 28.09 | 13,982 | -0.13(-0.45%) |
Dec 07, 2004 | 28.51 | 28.56 | 28.22 | 28.22 | 20,784 | -0.21(-0.74%) |
Dec 06, 2004 | 28.29 | 28.43 | 28.21 | 28.43 | 67,834 | +0.24(+0.86%) |
Dec 03, 2004 | 28.30 | 28.34 | 28.09 | 28.19 | 56,119 | +0.01(+0.04%) |
Dec 02, 2004 | 28.12 | 28.23 | 28.12 | 28.18 | 8,502 | +0.16(+0.57%) |