Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.81 | 29.34 | 28.81 | 29.34 | 742,114 | +0.44(+1.53%) |
Feb 25, 2005 | 28.79 | 28.98 | 28.61 | 28.89 | 608,005 | +0.02(+0.06%) |
Feb 24, 2005 | 29.36 | 29.37 | 28.81 | 28.88 | 1,088,003 | -0.49(-1.65%) |
Feb 23, 2005 | 28.55 | 29.49 | 28.30 | 29.36 | 1,164,033 | +1.45(+5.19%) |
Feb 22, 2005 | 28.21 | 28.52 | 27.77 | 27.91 | 610,586 | -0.44(-1.56%) |
Feb 18, 2005 | 28.08 | 28.43 | 28.00 | 28.36 | 648,953 | +0.10(+0.36%) |
Feb 17, 2005 | 28.42 | 28.61 | 28.17 | 28.25 | 527,986 | -0.19(-0.66%) |
Feb 16, 2005 | 28.25 | 28.48 | 28.10 | 28.44 | 505,576 | +0.17(+0.60%) |
Feb 15, 2005 | 27.92 | 28.36 | 27.92 | 28.27 | 674,766 | +0.36(+1.28%) |
Feb 14, 2005 | 27.32 | 27.95 | 27.19 | 27.91 | 716,888 | +0.56(+2.06%) |
Feb 11, 2005 | 26.85 | 27.48 | 26.80 | 27.35 | 512,146 | +0.51(+1.91%) |
Feb 10, 2005 | 26.55 | 26.97 | 26.55 | 26.84 | 377,568 | +0.33(+1.25%) |
Feb 09, 2005 | 26.59 | 26.72 | 26.38 | 26.51 | 980,294 | -0.15(-0.58%) |
Feb 08, 2005 | 26.52 | 26.80 | 26.50 | 26.66 | 509,213 | +0.03(+0.13%) |
Feb 07, 2005 | 26.46 | 26.70 | 26.34 | 26.63 | 356,801 | +0.25(+0.94%) |
Feb 04, 2005 | 26.81 | 26.87 | 26.32 | 26.38 | 857,215 | -0.40(-1.50%) |
Feb 03, 2005 | 27.10 | 27.45 | 26.75 | 26.78 | 452,542 | -0.19(-0.70%) |
Feb 02, 2005 | 26.72 | 27.02 | 26.69 | 26.97 | 413,354 | +0.29(+1.09%) |
Feb 01, 2005 | 26.76 | 26.81 | 26.56 | 26.68 | 354,220 | -0.04(-0.16%) |
Jan 31, 2005 | 26.72 | 26.89 | 26.54 | 26.72 | 247,332 | +0.13(+0.48%) |
Jan 28, 2005 | 26.39 | 26.66 | 26.30 | 26.59 | 329,228 | +0.20(+0.78%) |
Jan 27, 2005 | 26.69 | 26.69 | 26.33 | 26.39 | 437,876 | -0.38(-1.43%) |
Jan 26, 2005 | 26.98 | 26.99 | 26.57 | 26.77 | 392,704 | -0.21(-0.79%) |
Jan 25, 2005 | 27.09 | 27.33 | 26.93 | 26.98 | 249,326 | -0.14(-0.53%) |
Jan 24, 2005 | 27.13 | 27.25 | 26.99 | 27.13 | 422,623 | -0.06(-0.22%) |
Jan 21, 2005 | 27.10 | 27.27 | 27.00 | 27.19 | 421,919 | +0.13(+0.47%) |
Jan 20, 2005 | 26.87 | 27.17 | 26.86 | 27.06 | 389,536 | +0.14(+0.54%) |
Jan 19, 2005 | 27.32 | 27.32 | 26.76 | 26.92 | 541,596 | -0.44(-1.62%) |
Jan 18, 2005 | 27.30 | 27.40 | 27.10 | 27.36 | 276,664 | +0.06(+0.22%) |
Jan 14, 2005 | 27.23 | 27.33 | 27.10 | 27.30 | 389,067 | +0.02(+0.06%) |
Jan 13, 2005 | 27.21 | 27.35 | 27.17 | 27.28 | 580,550 | +0.07(+0.25%) |
Jan 12, 2005 | 27.58 | 27.58 | 27.17 | 27.21 | 491,379 | -0.30(-1.08%) |
Jan 11, 2005 | 27.92 | 27.92 | 27.39 | 27.51 | 575,270 | -0.36(-1.28%) |
Jan 10, 2005 | 28.25 | 28.30 | 27.82 | 27.87 | 651,652 | -0.38(-1.33%) |
Jan 07, 2005 | 28.96 | 28.98 | 28.23 | 28.25 | 608,005 | -0.72(-2.47%) |
Jan 06, 2005 | 29.02 | 29.19 | 28.90 | 28.96 | 301,773 | +0.04(+0.15%) |
Jan 05, 2005 | 29.39 | 29.43 | 28.67 | 28.92 | 522,354 | -0.47(-1.59%) |
Jan 04, 2005 | 30.09 | 30.17 | 29.33 | 29.39 | 413,002 | -0.61(-2.05%) |
Jan 03, 2005 | 30.59 | 30.73 | 29.93 | 30.00 | 256,132 | -0.59(-1.92%) |
Dec 31, 2004 | 30.88 | 30.93 | 30.56 | 30.59 | 276,078 | -0.19(-0.61%) |
Dec 30, 2004 | 30.28 | 30.92 | 30.22 | 30.78 | 476,712 | +0.48(+1.58%) |
Dec 29, 2004 | 30.34 | 30.50 | 30.29 | 30.30 | 286,755 | -0.03(-0.08%) |
Dec 28, 2004 | 30.26 | 30.37 | 30.08 | 30.32 | 309,869 | +0.20(+0.65%) |
Dec 27, 2004 | 30.21 | 30.43 | 30.04 | 30.13 | 144,433 | +0.05(+0.17%) |
Dec 23, 2004 | 30.12 | 30.25 | 30.01 | 30.08 | 371,937 | -0.04(-0.14%) |
Dec 22, 2004 | 30.15 | 30.36 | 29.91 | 30.12 | 358,444 | +0.14(+0.48%) |
Dec 21, 2004 | 29.60 | 30.06 | 29.60 | 29.98 | 254,254 | +0.38(+1.27%) |
Dec 20, 2004 | 29.81 | 30.00 | 29.32 | 29.60 | 329,932 | -0.21(-0.71%) |
Dec 17, 2004 | 29.40 | 29.98 | 29.40 | 29.81 | 657,284 | -0.02(-0.06%) |
Dec 16, 2004 | 30.65 | 30.70 | 29.83 | 29.83 | 532,092 | -0.81(-2.64%) |
Dec 15, 2004 | 30.70 | 30.91 | 30.62 | 30.64 | 367,478 | +0.04(+0.14%) |
Dec 14, 2004 | 29.98 | 30.65 | 29.98 | 30.60 | 303,533 | +0.54(+1.79%) |
Dec 13, 2004 | 30.17 | 30.38 | 29.94 | 30.06 | 192,421 | +0.07(+0.23%) |
Dec 10, 2004 | 30.11 | 30.24 | 29.81 | 29.99 | 146,780 | -0.20(-0.68%) |
Dec 09, 2004 | 29.83 | 30.27 | 29.57 | 30.20 | 449,375 | +0.20(+0.65%) |
Dec 08, 2004 | 29.68 | 30.12 | 29.46 | 30.00 | 480,584 | +0.44(+1.50%) |
Dec 07, 2004 | 29.67 | 30.00 | 29.47 | 29.56 | 432,244 | -0.15(-0.52%) |
Dec 06, 2004 | 29.62 | 29.98 | 29.21 | 29.71 | 542,300 | +0.09(+0.32%) |
Dec 03, 2004 | 30.77 | 30.77 | 29.53 | 29.62 | 1,547,821 | -1.51(-4.85%) |
Dec 02, 2004 | 31.24 | 31.36 | 31.07 | 31.13 | 264,462 | -0.20(-0.63%) |