Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.74 | 27.00 | 26.46 | 26.89 | 1,451,378 | +0.04(+0.16%) |
Feb 25, 2005 | 26.63 | 26.96 | 26.60 | 26.85 | 1,311,158 | +0.08(+0.29%) |
Feb 24, 2005 | 26.83 | 26.96 | 26.63 | 26.77 | 1,268,585 | -0.08(-0.28%) |
Feb 23, 2005 | 26.70 | 27.06 | 26.69 | 26.85 | 1,531,571 | +0.14(+0.51%) |
Feb 22, 2005 | 26.96 | 27.19 | 26.62 | 26.71 | 1,676,508 | -0.26(-0.97%) |
Feb 18, 2005 | 26.86 | 27.00 | 26.79 | 26.97 | 1,576,621 | +0.15(+0.57%) |
Feb 17, 2005 | 27.25 | 27.28 | 26.82 | 26.82 | 1,861,542 | -0.43(-1.59%) |
Feb 16, 2005 | 27.63 | 27.63 | 27.21 | 27.25 | 1,446,425 | -0.37(-1.35%) |
Feb 15, 2005 | 27.75 | 27.82 | 27.54 | 27.63 | 1,126,831 | -0.20(-0.70%) |
Feb 14, 2005 | 27.91 | 27.96 | 27.80 | 27.82 | 928,707 | -0.12(-0.42%) |
Feb 11, 2005 | 27.77 | 28.23 | 27.52 | 27.94 | 1,183,556 | +0.18(+0.64%) |
Feb 10, 2005 | 27.39 | 27.83 | 27.28 | 27.76 | 1,394,535 | +0.43(+1.58%) |
Feb 09, 2005 | 27.82 | 27.82 | 27.27 | 27.33 | 1,412,932 | -0.60(-2.16%) |
Feb 08, 2005 | 27.97 | 28.07 | 27.66 | 27.93 | 1,244,055 | +0.01(+0.03%) |
Feb 07, 2005 | 27.85 | 28.47 | 27.13 | 27.92 | 1,996,573 | -0.54(-1.91%) |
Feb 04, 2005 | 28.28 | 28.53 | 28.24 | 28.47 | 928,825 | +0.23(+0.81%) |
Feb 03, 2005 | 28.56 | 28.64 | 28.01 | 28.24 | 2,314,516 | -0.52(-1.80%) |
Feb 02, 2005 | 28.62 | 28.83 | 28.49 | 28.75 | 668,197 | -0.01(-0.03%) |
Feb 01, 2005 | 28.53 | 28.82 | 28.41 | 28.76 | 1,018,217 | +0.23(+0.80%) |
Jan 31, 2005 | 28.64 | 28.79 | 28.47 | 28.53 | 940,264 | +0.08(+0.30%) |
Jan 28, 2005 | 28.28 | 28.58 | 28.28 | 28.45 | 745,324 | +0.02(+0.06%) |
Jan 27, 2005 | 28.49 | 28.53 | 28.32 | 28.43 | 919,744 | -0.08(-0.30%) |
Jan 26, 2005 | 28.44 | 28.57 | 28.29 | 28.52 | 997,933 | +0.13(+0.45%) |
Jan 25, 2005 | 28.53 | 28.58 | 28.30 | 28.39 | 772,095 | +0.06(+0.21%) |
Jan 24, 2005 | 28.58 | 28.71 | 28.27 | 28.33 | 746,268 | -0.25(-0.86%) |
Jan 21, 2005 | 28.94 | 29.06 | 28.47 | 28.58 | 1,244,998 | -0.36(-1.26%) |
Jan 20, 2005 | 28.96 | 29.16 | 28.83 | 28.94 | 773,628 | -0.11(-0.38%) |
Jan 19, 2005 | 28.90 | 29.20 | 28.90 | 29.05 | 661,947 | +0.04(+0.15%) |
Jan 18, 2005 | 28.35 | 29.03 | 28.34 | 29.01 | 1,043,690 | +0.47(+1.63%) |
Jan 14, 2005 | 28.37 | 28.60 | 28.30 | 28.54 | 889,200 | +0.36(+1.26%) |
Jan 13, 2005 | 28.58 | 28.68 | 28.11 | 28.19 | 940,736 | -0.36(-1.25%) |
Jan 12, 2005 | 28.50 | 28.68 | 28.29 | 28.54 | 982,366 | -0.08(-0.27%) |
Jan 11, 2005 | 28.82 | 28.86 | 28.47 | 28.62 | 715,841 | -0.24(-0.82%) |
Jan 10, 2005 | 28.58 | 29.07 | 28.58 | 28.86 | 672,914 | +0.25(+0.89%) |
Jan 07, 2005 | 28.75 | 28.87 | 28.51 | 28.60 | 818,206 | -0.17(-0.59%) |
Jan 06, 2005 | 28.58 | 29.04 | 28.58 | 28.77 | 587,886 | +0.08(+0.30%) |
Jan 05, 2005 | 29.00 | 29.32 | 28.68 | 28.69 | 899,814 | -0.28(-0.97%) |
Jan 04, 2005 | 29.34 | 29.38 | 28.71 | 28.97 | 1,042,157 | -0.37(-1.27%) |
Jan 03, 2005 | 29.68 | 29.75 | 29.27 | 29.34 | 766,552 | -0.45(-1.51%) |
Dec 31, 2004 | 29.92 | 30.03 | 29.64 | 29.79 | 530,925 | -0.02(-0.06%) |
Dec 30, 2004 | 29.79 | 29.96 | 29.70 | 29.81 | 385,870 | +0.13(+0.43%) |
Dec 29, 2004 | 29.65 | 29.77 | 29.55 | 29.68 | 470,545 | -0.11(-0.37%) |
Dec 28, 2004 | 29.38 | 29.81 | 29.37 | 29.79 | 565,833 | +0.47(+1.59%) |
Dec 27, 2004 | 29.72 | 29.83 | 29.29 | 29.32 | 579,277 | -0.31(-1.03%) |
Dec 23, 2004 | 29.40 | 29.70 | 29.26 | 29.63 | 453,327 | +0.24(+0.81%) |
Dec 22, 2004 | 29.45 | 29.81 | 29.35 | 29.39 | 841,556 | +0.03(+0.09%) |
Dec 21, 2004 | 29.34 | 29.47 | 29.25 | 29.36 | 815,493 | +0.06(+0.20%) |
Dec 20, 2004 | 29.30 | 29.50 | 29.13 | 29.31 | 803,464 | +0.20(+0.70%) |
Dec 17, 2004 | 29.08 | 29.42 | 29.06 | 29.10 | 1,248,182 | -0.28(-0.95%) |
Dec 16, 2004 | 29.38 | 29.46 | 29.17 | 29.38 | 702,515 | -0.12(-0.40%) |
Dec 15, 2004 | 29.42 | 29.55 | 29.34 | 29.50 | 1,000,173 | -0.09(-0.31%) |
Dec 14, 2004 | 29.59 | 29.85 | 29.36 | 29.59 | 890,851 | -0.05(-0.17%) |
Dec 13, 2004 | 29.59 | 29.77 | 29.53 | 29.64 | 479,979 | +0.06(+0.20%) |
Dec 10, 2004 | 29.28 | 29.75 | 29.25 | 29.59 | 839,433 | +0.03(+0.09%) |
Dec 09, 2004 | 29.38 | 29.66 | 28.85 | 29.56 | 536,586 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.59 | 29.18 | 29.51 | 760,183 | +0.34(+1.16%) |
Dec 07, 2004 | 29.66 | 29.72 | 29.17 | 29.17 | 722,799 | -0.58(-1.94%) |
Dec 06, 2004 | 29.70 | 29.93 | 29.54 | 29.75 | 496,489 | -0.08(-0.26%) |
Dec 03, 2004 | 29.86 | 30.09 | 29.42 | 29.82 | 768,321 | -0.03(-0.09%) |
Dec 02, 2004 | 29.76 | 29.95 | 29.59 | 29.85 | 640,837 | -0.05(-0.17%) |