Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.87 | 31.00 | 30.17 | 30.40 | 146,537 | -0.23(-0.75%) |
Feb 25, 2005 | 30.30 | 31.01 | 30.00 | 30.63 | 245,671 | +0.18(+0.59%) |
Feb 24, 2005 | 30.72 | 30.78 | 30.06 | 30.45 | 232,198 | +0.27(+0.90%) |
Feb 23, 2005 | 29.82 | 30.29 | 29.76 | 30.18 | 250,993 | +0.69(+2.34%) |
Feb 22, 2005 | 29.58 | 29.79 | 29.36 | 29.49 | 253,488 | -1.00(-3.29%) |
Feb 18, 2005 | 30.66 | 30.80 | 30.49 | 30.49 | 108,780 | +0.01(+0.04%) |
Feb 17, 2005 | 30.06 | 30.72 | 30.05 | 30.48 | 170,988 | +0.73(+2.45%) |
Feb 16, 2005 | 29.46 | 29.85 | 28.99 | 29.75 | 122,087 | -0.24(-0.80%) |
Feb 15, 2005 | 29.52 | 30.10 | 29.52 | 29.99 | 168,992 | +0.14(+0.48%) |
Feb 14, 2005 | 29.94 | 29.94 | 29.52 | 29.85 | 162,006 | -0.09(-0.30%) |
Feb 11, 2005 | 30.00 | 30.00 | 29.47 | 29.94 | 221,054 | -0.03(-0.10%) |
Feb 10, 2005 | 30.18 | 30.18 | 29.85 | 29.97 | 258,312 | -0.57(-1.87%) |
Feb 09, 2005 | 31.02 | 31.20 | 30.42 | 30.54 | 76,179 | -0.50(-1.61%) |
Feb 08, 2005 | 30.93 | 31.62 | 30.93 | 31.04 | 52,560 | +0.22(+0.72%) |
Feb 07, 2005 | 30.47 | 31.00 | 30.15 | 30.82 | 50,398 | +0.50(+1.65%) |
Feb 04, 2005 | 29.94 | 30.63 | 29.94 | 30.32 | 370,086 | +1.17(+4.00%) |
Feb 03, 2005 | 28.73 | 29.52 | 28.73 | 29.15 | 325,510 | +0.72(+2.52%) |
Feb 02, 2005 | 27.64 | 28.85 | 27.57 | 28.44 | 156,683 | +0.94(+3.41%) |
Feb 01, 2005 | 26.81 | 27.50 | 26.81 | 27.50 | 149,199 | +0.57(+2.10%) |
Jan 31, 2005 | 26.63 | 27.05 | 26.39 | 26.93 | 112,772 | +0.84(+3.20%) |
Jan 28, 2005 | 25.74 | 26.15 | 25.58 | 26.10 | 128,241 | +0.35(+1.38%) |
Jan 27, 2005 | 25.25 | 25.74 | 25.04 | 25.74 | 163,503 | -0.18(-0.70%) |
Jan 26, 2005 | 25.94 | 26.08 | 25.82 | 25.92 | 71,023 | +0.12(+0.47%) |
Jan 25, 2005 | 25.85 | 26.02 | 25.67 | 25.80 | 86,159 | +0.28(+1.11%) |
Jan 24, 2005 | 26.25 | 26.25 | 25.43 | 25.52 | 152,525 | -0.16(-0.61%) |
Jan 21, 2005 | 25.79 | 25.93 | 25.64 | 25.68 | 184,294 | +0.61(+2.42%) |
Jan 20, 2005 | 25.61 | 25.61 | 24.95 | 25.07 | 274,945 | -0.87(-3.36%) |
Jan 19, 2005 | 26.61 | 26.66 | 25.76 | 25.94 | 164,335 | -0.24(-0.92%) |
Jan 18, 2005 | 26.75 | 26.75 | 26.09 | 26.18 | 272,117 | -1.05(-3.86%) |
Jan 14, 2005 | 27.11 | 27.36 | 27.08 | 27.23 | 448,096 | +0.12(+0.44%) |
Jan 13, 2005 | 27.42 | 27.44 | 26.90 | 27.11 | 301,059 | +0.00(+0.00%) |
Jan 12, 2005 | 26.33 | 27.23 | 26.32 | 27.11 | 309,376 | +0.96(+3.68%) |
Jan 11, 2005 | 26.33 | 26.45 | 26.15 | 26.15 | 189,284 | +0.38(+1.47%) |
Jan 10, 2005 | 26.69 | 26.69 | 25.61 | 25.77 | 140,217 | -0.84(-3.14%) |
Jan 07, 2005 | 26.90 | 27.14 | 26.49 | 26.61 | 171,321 | +0.30(+1.14%) |
Jan 06, 2005 | 26.75 | 26.86 | 25.85 | 26.31 | 374,411 | -0.54(-1.99%) |
Jan 05, 2005 | 27.23 | 27.60 | 26.59 | 26.84 | 252,158 | -0.56(-2.04%) |
Jan 04, 2005 | 28.92 | 28.92 | 27.05 | 27.40 | 210,741 | -1.94(-6.60%) |
Jan 03, 2005 | 30.01 | 30.24 | 29.34 | 29.34 | 86,492 | -1.30(-4.24%) |
Dec 31, 2004 | 30.48 | 30.64 | 30.48 | 30.64 | 7,152 | +0.19(+0.61%) |
Dec 30, 2004 | 30.66 | 30.66 | 29.97 | 30.45 | 44,576 | -0.12(-0.39%) |
Dec 29, 2004 | 30.15 | 30.57 | 30.15 | 30.57 | 45,075 | +0.15(+0.49%) |
Dec 28, 2004 | 29.88 | 30.42 | 29.76 | 30.42 | 122,586 | +0.94(+3.20%) |
Dec 27, 2004 | 29.19 | 29.55 | 29.19 | 29.48 | 31,769 | +0.38(+1.30%) |
Dec 23, 2004 | 28.86 | 29.10 | 28.86 | 29.10 | 37,091 | +0.03(+0.10%) |
Dec 22, 2004 | 29.16 | 29.36 | 28.98 | 29.07 | 68,362 | -0.03(-0.10%) |
Dec 21, 2004 | 28.59 | 29.16 | 28.59 | 29.10 | 174,148 | +0.33(+1.15%) |
Dec 20, 2004 | 28.32 | 28.83 | 28.32 | 28.77 | 184,627 | +0.99(+3.55%) |
Dec 17, 2004 | 27.84 | 28.01 | 27.63 | 27.78 | 79,173 | -0.44(-1.58%) |
Dec 16, 2004 | 28.56 | 28.62 | 27.93 | 28.23 | 88,654 | -0.11(-0.38%) |
Dec 15, 2004 | 28.44 | 28.91 | 28.29 | 28.34 | 114,269 | +0.17(+0.60%) |
Dec 14, 2004 | 28.20 | 28.30 | 28.08 | 28.17 | 65,201 | +0.36(+1.30%) |
Dec 13, 2004 | 27.05 | 28.08 | 27.05 | 27.81 | 64,536 | +0.87(+3.24%) |
Dec 10, 2004 | 26.78 | 26.99 | 26.72 | 26.93 | 60,045 | +0.21(+0.79%) |
Dec 09, 2004 | 27.56 | 27.56 | 26.50 | 26.72 | 127,742 | -0.90(-3.26%) |
Dec 08, 2004 | 26.88 | 27.99 | 26.63 | 27.63 | 103,956 | +0.75(+2.77%) |
Dec 07, 2004 | 27.54 | 27.54 | 26.87 | 26.88 | 121,089 | -1.29(-4.57%) |
Dec 06, 2004 | 28.11 | 28.20 | 28.00 | 28.17 | 92,480 | +0.09(+0.32%) |
Dec 03, 2004 | 27.72 | 28.47 | 27.72 | 28.08 | 257,314 | +1.17(+4.36%) |
Dec 02, 2004 | 26.96 | 27.04 | 26.69 | 26.90 | 94,808 | +0.12(+0.45%) |