Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.33 | 27.55 | 27.19 | 27.31 | 2,185,243 | -0.19(-0.68%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.06 | 27.50 | 2,048,947 | +0.19(+0.68%) |
Feb 24, 2005 | 27.27 | 27.40 | 27.10 | 27.31 | 1,764,917 | +0.10(+0.36%) |
Feb 23, 2005 | 26.88 | 27.32 | 26.79 | 27.21 | 2,404,509 | +0.11(+0.39%) |
Feb 22, 2005 | 26.91 | 27.23 | 26.81 | 27.11 | 1,969,844 | -0.21(-0.77%) |
Feb 18, 2005 | 27.40 | 27.45 | 27.22 | 27.32 | 1,766,206 | -0.17(-0.63%) |
Feb 17, 2005 | 27.75 | 27.83 | 27.39 | 27.49 | 2,207,154 | -0.34(-1.23%) |
Feb 16, 2005 | 27.87 | 27.88 | 27.60 | 27.83 | 1,583,028 | -0.07(-0.24%) |
Feb 15, 2005 | 27.81 | 28.01 | 27.78 | 27.90 | 1,433,361 | +0.00(+0.00%) |
Feb 14, 2005 | 27.93 | 28.02 | 27.81 | 27.90 | 1,603,811 | +0.03(+0.11%) |
Feb 11, 2005 | 27.75 | 28.14 | 27.67 | 27.87 | 3,107,093 | +0.19(+0.70%) |
Feb 10, 2005 | 27.54 | 27.69 | 27.44 | 27.68 | 2,699,172 | +0.14(+0.50%) |
Feb 09, 2005 | 27.62 | 27.62 | 27.44 | 27.54 | 1,794,883 | +0.04(+0.16%) |
Feb 08, 2005 | 27.53 | 27.59 | 27.38 | 27.50 | 1,840,315 | -0.20(-0.74%) |
Feb 07, 2005 | 27.52 | 27.83 | 27.52 | 27.70 | 1,582,384 | +0.11(+0.40%) |
Feb 04, 2005 | 27.63 | 27.68 | 27.50 | 27.59 | 3,061,177 | +0.11(+0.38%) |
Feb 03, 2005 | 27.62 | 27.71 | 27.34 | 27.48 | 2,180,410 | -0.26(-0.94%) |
Feb 02, 2005 | 27.81 | 27.88 | 27.58 | 27.75 | 2,305,590 | -0.16(-0.56%) |
Feb 01, 2005 | 27.50 | 27.90 | 27.31 | 27.90 | 1,857,714 | +0.19(+0.69%) |
Jan 31, 2005 | 27.89 | 28.30 | 27.54 | 27.71 | 3,111,604 | -0.40(-1.44%) |
Jan 28, 2005 | 27.79 | 28.11 | 27.79 | 28.11 | 2,325,406 | +0.21(+0.76%) |
Jan 27, 2005 | 27.55 | 27.91 | 27.47 | 27.90 | 1,587,539 | +0.41(+1.49%) |
Jan 26, 2005 | 27.72 | 27.72 | 27.37 | 27.49 | 2,345,544 | -0.11(-0.38%) |
Jan 25, 2005 | 27.60 | 27.70 | 27.41 | 27.60 | 1,060,883 | +0.09(+0.32%) |
Jan 24, 2005 | 27.50 | 27.65 | 27.45 | 27.51 | 1,058,306 | +0.01(+0.05%) |
Jan 21, 2005 | 27.50 | 27.60 | 27.39 | 27.50 | 904,933 | -0.01(-0.05%) |
Jan 20, 2005 | 27.71 | 27.75 | 27.39 | 27.51 | 1,871,247 | -0.20(-0.74%) |
Jan 19, 2005 | 27.92 | 27.93 | 27.63 | 27.71 | 1,231,012 | -0.20(-0.73%) |
Jan 18, 2005 | 27.36 | 27.92 | 27.30 | 27.92 | 1,655,043 | +0.42(+1.54%) |
Jan 14, 2005 | 27.16 | 27.55 | 27.15 | 27.50 | 1,267,422 | +0.27(+1.00%) |
Jan 13, 2005 | 27.22 | 27.40 | 27.19 | 27.22 | 1,263,233 | -0.12(-0.43%) |
Jan 12, 2005 | 27.37 | 27.47 | 27.25 | 27.34 | 1,591,406 | -0.07(-0.25%) |
Jan 11, 2005 | 27.37 | 27.45 | 27.20 | 27.41 | 1,381,646 | +0.02(+0.09%) |
Jan 10, 2005 | 27.35 | 27.43 | 27.31 | 27.39 | 1,856,587 | -0.06(-0.20%) |
Jan 07, 2005 | 27.78 | 27.79 | 27.40 | 27.44 | 1,601,072 | -0.20(-0.72%) |
Jan 06, 2005 | 27.50 | 27.70 | 27.40 | 27.64 | 1,673,892 | +0.04(+0.14%) |
Jan 05, 2005 | 27.44 | 27.89 | 27.44 | 27.60 | 2,491,989 | +0.17(+0.61%) |
Jan 04, 2005 | 27.55 | 27.75 | 27.27 | 27.44 | 2,034,931 | -0.10(-0.36%) |
Jan 03, 2005 | 27.73 | 27.87 | 27.41 | 27.53 | 2,139,489 | -0.19(-0.67%) |
Dec 31, 2004 | 27.71 | 27.81 | 27.48 | 27.72 | 759,615 | +0.11(+0.38%) |
Dec 30, 2004 | 27.71 | 27.77 | 27.57 | 27.62 | 777,659 | +0.17(+0.61%) |
Dec 29, 2004 | 27.58 | 27.61 | 27.33 | 27.45 | 787,809 | -0.24(-0.87%) |
Dec 28, 2004 | 27.66 | 27.70 | 27.45 | 27.69 | 751,882 | +0.12(+0.43%) |
Dec 27, 2004 | 27.71 | 27.79 | 27.57 | 27.57 | 762,354 | -0.08(-0.29%) |
Dec 23, 2004 | 27.70 | 27.77 | 27.60 | 27.65 | 736,899 | +0.07(+0.25%) |
Dec 22, 2004 | 27.44 | 27.68 | 27.44 | 27.58 | 1,463,004 | +0.04(+0.14%) |
Dec 21, 2004 | 27.44 | 27.60 | 27.15 | 27.55 | 1,650,049 | +0.22(+0.82%) |
Dec 20, 2004 | 27.32 | 27.53 | 27.15 | 27.32 | 923,460 | +0.00(+0.00%) |
Dec 17, 2004 | 27.28 | 27.61 | 27.27 | 27.32 | 2,259,191 | -0.30(-1.08%) |
Dec 16, 2004 | 27.50 | 27.68 | 27.34 | 27.62 | 1,123,232 | +0.24(+0.86%) |
Dec 15, 2004 | 27.41 | 27.45 | 27.24 | 27.39 | 1,330,897 | -0.02(-0.09%) |
Dec 14, 2004 | 26.87 | 27.50 | 26.86 | 27.41 | 2,085,357 | +0.42(+1.56%) |
Dec 13, 2004 | 27.04 | 27.09 | 26.70 | 26.99 | 1,360,380 | +0.06(+0.23%) |
Dec 10, 2004 | 27.33 | 27.33 | 26.59 | 26.93 | 1,717,391 | +0.08(+0.30%) |
Dec 09, 2004 | 26.91 | 26.98 | 26.62 | 26.85 | 1,801,649 | -0.09(-0.35%) |
Dec 08, 2004 | 26.85 | 27.04 | 26.74 | 26.94 | 1,680,175 | +0.06(+0.23%) |
Dec 07, 2004 | 27.45 | 27.47 | 26.88 | 26.88 | 1,792,144 | -0.65(-2.37%) |
Dec 06, 2004 | 27.48 | 27.55 | 27.40 | 27.53 | 1,242,450 | -0.08(-0.29%) |
Dec 03, 2004 | 27.54 | 27.84 | 27.37 | 27.61 | 1,337,180 | +0.19(+0.68%) |
Dec 02, 2004 | 27.47 | 27.53 | 27.22 | 27.42 | 1,080,216 | -0.06(-0.23%) |