Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.03 | 30.71 | 28.65 | 30.62 | 156,595 | +0.71(+2.37%) |
Feb 25, 2005 | 29.20 | 30.03 | 29.20 | 29.91 | 71,904 | +0.75(+2.57%) |
Feb 24, 2005 | 28.10 | 29.27 | 28.10 | 29.16 | 45,650 | +0.88(+3.11%) |
Feb 23, 2005 | 28.43 | 29.95 | 28.07 | 28.28 | 150,149 | +0.08(+0.28%) |
Feb 22, 2005 | 28.98 | 28.98 | 27.99 | 28.20 | 145,938 | -0.41(-1.43%) |
Feb 18, 2005 | 28.19 | 28.81 | 28.19 | 28.61 | 116,262 | +0.34(+1.20%) |
Feb 17, 2005 | 29.29 | 29.75 | 28.19 | 28.27 | 185,180 | -0.60(-2.08%) |
Feb 16, 2005 | 28.47 | 29.25 | 28.47 | 28.87 | 149,428 | +0.11(+0.38%) |
Feb 15, 2005 | 28.12 | 28.90 | 28.12 | 28.76 | 146,289 | +0.07(+0.24%) |
Feb 14, 2005 | 28.24 | 28.80 | 28.05 | 28.69 | 70,038 | +0.27(+0.95%) |
Feb 11, 2005 | 28.40 | 28.58 | 27.45 | 28.42 | 196,589 | -0.24(-0.84%) |
Feb 10, 2005 | 27.69 | 28.82 | 27.38 | 28.66 | 193,209 | +1.23(+4.48%) |
Feb 09, 2005 | 28.12 | 28.45 | 27.32 | 27.43 | 110,373 | -0.84(-2.97%) |
Feb 08, 2005 | 28.91 | 28.91 | 28.17 | 28.27 | 181,627 | -0.43(-1.50%) |
Feb 07, 2005 | 28.32 | 30.49 | 28.32 | 28.70 | 435,331 | +0.15(+0.53%) |
Feb 04, 2005 | 26.74 | 28.69 | 26.59 | 28.55 | 397,410 | +2.03(+7.65%) |
Feb 03, 2005 | 26.20 | 27.15 | 24.96 | 26.52 | 1,490,467 | +0.70(+2.71%) |
Feb 02, 2005 | 25.47 | 25.87 | 25.47 | 25.82 | 90,664 | +0.19(+0.74%) |
Feb 01, 2005 | 25.82 | 26.19 | 25.40 | 25.63 | 130,275 | -0.71(-2.70%) |
Jan 31, 2005 | 25.44 | 26.43 | 25.30 | 26.34 | 136,640 | +1.19(+4.73%) |
Jan 28, 2005 | 25.04 | 25.50 | 25.00 | 25.15 | 145,062 | +0.17(+0.68%) |
Jan 27, 2005 | 25.18 | 25.18 | 24.83 | 24.98 | 98,264 | -0.18(-0.72%) |
Jan 26, 2005 | 24.65 | 25.28 | 24.65 | 25.16 | 75,183 | +0.42(+1.70%) |
Jan 25, 2005 | 24.77 | 25.05 | 24.62 | 24.74 | 223,686 | +0.13(+0.53%) |
Jan 24, 2005 | 24.86 | 25.03 | 24.54 | 24.61 | 130,248 | -0.18(-0.73%) |
Jan 21, 2005 | 24.75 | 25.04 | 24.45 | 24.79 | 48,219 | +0.07(+0.28%) |
Jan 20, 2005 | 24.63 | 24.88 | 24.29 | 24.72 | 60,501 | +0.07(+0.28%) |
Jan 19, 2005 | 25.03 | 25.05 | 24.42 | 24.65 | 57,465 | -0.21(-0.84%) |
Jan 18, 2005 | 24.31 | 25.00 | 24.31 | 24.86 | 71,002 | +0.44(+1.80%) |
Jan 14, 2005 | 24.17 | 24.42 | 23.80 | 24.42 | 87,121 | +0.40(+1.67%) |
Jan 13, 2005 | 23.95 | 24.23 | 23.66 | 24.02 | 64,042 | +0.07(+0.29%) |
Jan 12, 2005 | 23.35 | 24.00 | 23.13 | 23.95 | 141,543 | +0.74(+3.19%) |
Jan 11, 2005 | 23.50 | 23.95 | 23.01 | 23.21 | 154,616 | -0.41(-1.74%) |
Jan 10, 2005 | 23.76 | 24.46 | 23.54 | 23.62 | 85,795 | -0.27(-1.13%) |
Jan 07, 2005 | 24.48 | 24.50 | 23.50 | 23.89 | 112,714 | -0.46(-1.89%) |
Jan 06, 2005 | 24.50 | 24.81 | 24.30 | 24.35 | 136,206 | -0.30(-1.22%) |
Jan 05, 2005 | 25.35 | 25.50 | 24.57 | 24.65 | 87,211 | -1.01(-3.94%) |
Jan 04, 2005 | 26.27 | 26.38 | 24.85 | 25.66 | 102,846 | -0.72(-2.73%) |
Jan 03, 2005 | 27.07 | 27.45 | 25.63 | 26.38 | 131,933 | -0.96(-3.51%) |
Dec 31, 2004 | 27.57 | 27.57 | 27.05 | 27.34 | 64,900 | -0.30(-1.09%) |
Dec 30, 2004 | 27.29 | 27.81 | 26.67 | 27.64 | 55,200 | +0.17(+0.62%) |
Dec 29, 2004 | 26.08 | 28.23 | 26.08 | 27.47 | 122,200 | +1.13(+4.29%) |
Dec 28, 2004 | 25.79 | 26.41 | 25.75 | 26.34 | 56,700 | +0.46(+1.78%) |
Dec 27, 2004 | 26.42 | 26.46 | 25.84 | 25.88 | 45,300 | -0.38(-1.45%) |
Dec 23, 2004 | 26.41 | 26.41 | 25.99 | 26.26 | 46,700 | +0.11(+0.42%) |
Dec 22, 2004 | 25.70 | 26.25 | 25.70 | 26.15 | 52,900 | +0.67(+2.65%) |
Dec 21, 2004 | 25.50 | 26.66 | 25.23 | 25.48 | 153,200 | +0.11(+0.41%) |
Dec 20, 2004 | 26.12 | 26.14 | 25.36 | 25.37 | 76,000 | -0.66(-2.54%) |
Dec 17, 2004 | 26.31 | 26.66 | 25.04 | 26.03 | 293,600 | -0.56(-2.11%) |
Dec 16, 2004 | 26.26 | 26.60 | 26.12 | 26.59 | 47,800 | +0.16(+0.61%) |
Dec 15, 2004 | 25.89 | 26.50 | 25.70 | 26.43 | 67,200 | +0.25(+0.95%) |
Dec 14, 2004 | 25.79 | 26.19 | 25.62 | 26.18 | 49,200 | +0.16(+0.61%) |
Dec 13, 2004 | 24.99 | 26.20 | 24.99 | 26.02 | 63,200 | +0.75(+2.97%) |
Dec 10, 2004 | 25.43 | 25.59 | 24.90 | 25.27 | 87,900 | -0.16(-0.63%) |
Dec 09, 2004 | 25.59 | 25.68 | 24.96 | 25.43 | 68,500 | -0.08(-0.31%) |
Dec 08, 2004 | 24.90 | 25.56 | 24.72 | 25.51 | 218,200 | +0.59(+2.37%) |
Dec 07, 2004 | 25.19 | 25.27 | 24.92 | 24.92 | 167,000 | -0.39(-1.54%) |
Dec 06, 2004 | 25.40 | 25.60 | 25.30 | 25.31 | 161,900 | -0.30(-1.17%) |
Dec 03, 2004 | 25.87 | 26.10 | 25.43 | 25.61 | 224,100 | -0.26(-1.01%) |
Dec 02, 2004 | 25.70 | 26.10 | 25.63 | 25.87 | 75,600 | +0.24(+0.94%) |