Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.50 | 28.50 | 27.42 | 27.42 | 25,631 | -0.96(-3.40%) |
Feb 25, 2005 | 26.82 | 28.41 | 26.46 | 28.39 | 58,340 | +1.52(+5.66%) |
Feb 24, 2005 | 26.55 | 26.87 | 26.40 | 26.87 | 20,319 | +0.22(+0.84%) |
Feb 23, 2005 | 26.70 | 27.56 | 26.51 | 26.64 | 55,252 | -0.06(-0.21%) |
Feb 22, 2005 | 28.00 | 28.00 | 26.70 | 26.70 | 54,359 | -1.21(-4.32%) |
Feb 18, 2005 | 28.41 | 28.60 | 27.40 | 27.91 | 40,351 | -0.77(-2.68%) |
Feb 17, 2005 | 29.30 | 29.38 | 28.44 | 28.67 | 38,092 | -0.95(-3.19%) |
Feb 16, 2005 | 29.90 | 29.90 | 29.24 | 29.62 | 49,811 | -0.19(-0.62%) |
Feb 15, 2005 | 30.35 | 30.36 | 29.55 | 29.81 | 29,325 | -0.45(-1.47%) |
Feb 14, 2005 | 30.36 | 30.45 | 30.09 | 30.25 | 17,877 | -0.11(-0.37%) |
Feb 11, 2005 | 29.66 | 30.49 | 29.55 | 30.36 | 33,947 | +0.83(+2.79%) |
Feb 10, 2005 | 29.31 | 29.63 | 29.30 | 29.54 | 6,114 | +0.22(+0.76%) |
Feb 09, 2005 | 29.67 | 29.68 | 29.19 | 29.31 | 22,377 | -0.38(-1.28%) |
Feb 08, 2005 | 29.43 | 29.79 | 29.38 | 29.69 | 8,093 | +0.32(+1.07%) |
Feb 07, 2005 | 28.83 | 29.39 | 28.65 | 29.38 | 22,148 | +0.70(+2.46%) |
Feb 04, 2005 | 28.29 | 28.81 | 28.29 | 28.67 | 10,508 | +0.35(+1.24%) |
Feb 03, 2005 | 28.74 | 28.74 | 28.32 | 28.32 | 22,397 | -0.38(-1.32%) |
Feb 02, 2005 | 28.28 | 28.70 | 28.28 | 28.70 | 14,497 | +0.20(+0.72%) |
Feb 01, 2005 | 28.67 | 28.67 | 28.26 | 28.50 | 22,707 | +0.38(+1.35%) |
Jan 31, 2005 | 28.30 | 28.74 | 28.12 | 28.12 | 36,177 | -0.06(-0.23%) |
Jan 28, 2005 | 28.16 | 28.30 | 28.04 | 28.18 | 6,231 | -0.03(-0.10%) |
Jan 27, 2005 | 28.00 | 28.23 | 27.97 | 28.21 | 12,371 | +0.29(+1.03%) |
Jan 26, 2005 | 27.75 | 28.00 | 27.75 | 27.92 | 8,196 | +0.32(+1.18%) |
Jan 25, 2005 | 27.23 | 27.75 | 27.03 | 27.60 | 10,144 | +0.14(+0.51%) |
Jan 24, 2005 | 27.81 | 27.81 | 27.02 | 27.46 | 41,205 | -0.21(-0.77%) |
Jan 21, 2005 | 28.41 | 28.41 | 27.63 | 27.67 | 7,723 | -0.32(-1.16%) |
Jan 20, 2005 | 27.91 | 28.23 | 27.91 | 28.00 | 22,327 | -0.16(-0.56%) |
Jan 19, 2005 | 28.28 | 28.64 | 27.99 | 28.16 | 34,398 | +0.03(+0.10%) |
Jan 18, 2005 | 28.18 | 28.39 | 27.81 | 28.13 | 44,576 | +0.19(+0.66%) |
Jan 14, 2005 | 27.79 | 28.04 | 27.68 | 27.94 | 14,160 | +0.22(+0.80%) |
Jan 13, 2005 | 27.94 | 27.94 | 27.53 | 27.72 | 30,260 | +0.05(+0.17%) |
Jan 12, 2005 | 27.94 | 27.94 | 27.63 | 27.67 | 34,624 | -0.70(-2.45%) |
Jan 11, 2005 | 28.24 | 28.37 | 27.81 | 28.37 | 14,361 | -0.07(-0.26%) |
Jan 10, 2005 | 28.51 | 28.82 | 28.44 | 28.44 | 8,758 | +0.00(+0.00%) |
Jan 07, 2005 | 28.49 | 28.60 | 27.93 | 28.44 | 38,037 | -0.10(-0.36%) |
Jan 06, 2005 | 29.58 | 29.58 | 28.54 | 28.54 | 64,750 | -0.86(-2.93%) |
Jan 05, 2005 | 29.85 | 29.85 | 29.35 | 29.41 | 99,778 | -0.25(-0.84%) |
Jan 04, 2005 | 29.94 | 29.94 | 29.54 | 29.66 | 80,858 | -0.01(-0.03%) |
Jan 03, 2005 | 29.68 | 30.25 | 29.62 | 29.67 | 103,158 | -0.33(-1.11%) |
Dec 31, 2004 | 29.58 | 30.00 | 29.58 | 30.00 | 28,153 | +0.10(+0.34%) |
Dec 30, 2004 | 29.87 | 30.09 | 29.62 | 29.90 | 30,418 | -0.21(-0.71%) |
Dec 29, 2004 | 29.76 | 30.72 | 29.60 | 30.11 | 48,755 | +0.05(+0.15%) |
Dec 28, 2004 | 29.62 | 30.07 | 29.56 | 30.07 | 43,901 | +0.24(+0.81%) |
Dec 27, 2004 | 29.20 | 29.93 | 29.11 | 29.82 | 116,495 | +0.63(+2.16%) |
Dec 23, 2004 | 28.68 | 29.20 | 28.68 | 29.19 | 51,667 | +0.18(+0.61%) |
Dec 22, 2004 | 27.53 | 29.02 | 27.53 | 29.02 | 17,042 | +1.24(+4.47%) |
Dec 21, 2004 | 27.80 | 27.81 | 27.53 | 27.78 | 25,779 | +0.33(+1.22%) |
Dec 20, 2004 | 27.84 | 27.90 | 26.89 | 27.44 | 48,755 | -0.57(-2.02%) |
Dec 17, 2004 | 28.77 | 28.77 | 27.89 | 28.01 | 35,380 | -0.71(-2.49%) |
Dec 16, 2004 | 28.47 | 28.80 | 28.22 | 28.72 | 27,074 | +0.32(+1.11%) |
Dec 15, 2004 | 28.21 | 28.52 | 28.20 | 28.41 | 16,719 | +0.14(+0.49%) |
Dec 14, 2004 | 28.83 | 28.83 | 28.22 | 28.27 | 14,777 | -0.38(-1.33%) |
Dec 13, 2004 | 29.85 | 29.85 | 28.55 | 28.65 | 47,029 | -0.83(-2.83%) |
Dec 10, 2004 | 27.93 | 29.88 | 27.93 | 29.48 | 120,270 | +1.23(+4.36%) |
Dec 09, 2004 | 28.62 | 28.62 | 27.88 | 28.25 | 21,141 | -0.38(-1.33%) |
Dec 08, 2004 | 28.74 | 28.74 | 28.34 | 28.63 | 39,263 | -0.11(-0.39%) |
Dec 07, 2004 | 28.60 | 28.74 | 28.37 | 28.74 | 31,604 | +0.14(+0.49%) |
Dec 06, 2004 | 28.92 | 28.92 | 28.21 | 28.60 | 23,191 | -0.04(-0.13%) |
Dec 03, 2004 | 28.73 | 28.90 | 28.64 | 28.64 | 94,814 | -0.12(-0.42%) |
Dec 02, 2004 | 28.88 | 29.01 | 28.72 | 28.76 | 41,528 | -0.22(-0.77%) |