Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.63 | 30.13 | 29.50 | 29.92 | 265,800 | +0.23(+0.76%) |
Feb 25, 2005 | 29.65 | 29.89 | 29.33 | 29.69 | 294,450 | -0.07(-0.25%) |
Feb 24, 2005 | 29.07 | 30.11 | 29.07 | 29.77 | 372,000 | +1.19(+4.15%) |
Feb 23, 2005 | 28.67 | 28.73 | 28.10 | 28.58 | 439,050 | -0.09(-0.33%) |
Feb 22, 2005 | 30.80 | 30.80 | 28.29 | 28.67 | 289,650 | -2.29(-7.41%) |
Feb 18, 2005 | 31.33 | 31.33 | 30.81 | 30.97 | 164,850 | -0.30(-0.96%) |
Feb 17, 2005 | 31.28 | 31.50 | 31.03 | 31.27 | 164,850 | +0.14(+0.45%) |
Feb 16, 2005 | 30.78 | 31.20 | 30.78 | 31.13 | 168,750 | +0.35(+1.13%) |
Feb 15, 2005 | 31.03 | 31.33 | 30.78 | 30.78 | 200,700 | -0.37(-1.20%) |
Feb 14, 2005 | 31.26 | 31.31 | 31.00 | 31.15 | 157,200 | -0.11(-0.34%) |
Feb 11, 2005 | 31.31 | 31.61 | 31.21 | 31.26 | 133,500 | -0.05(-0.17%) |
Feb 10, 2005 | 32.62 | 32.70 | 30.94 | 31.31 | 209,550 | -1.04(-3.21%) |
Feb 09, 2005 | 32.63 | 33.49 | 32.28 | 32.35 | 132,150 | -0.15(-0.45%) |
Feb 08, 2005 | 32.03 | 32.69 | 32.03 | 32.50 | 231,750 | +0.51(+1.58%) |
Feb 07, 2005 | 32.63 | 32.78 | 31.87 | 31.99 | 196,200 | -0.61(-1.88%) |
Feb 04, 2005 | 32.38 | 32.79 | 32.38 | 32.61 | 151,200 | +0.26(+0.80%) |
Feb 03, 2005 | 32.56 | 32.69 | 31.89 | 32.35 | 169,950 | -0.17(-0.51%) |
Feb 02, 2005 | 33.23 | 33.33 | 32.27 | 32.51 | 239,100 | -0.72(-2.17%) |
Feb 01, 2005 | 33.17 | 33.63 | 33.13 | 33.23 | 195,300 | +0.08(+0.24%) |
Jan 31, 2005 | 32.47 | 33.47 | 32.40 | 33.15 | 193,200 | +0.74(+2.28%) |
Jan 28, 2005 | 33.03 | 33.10 | 31.93 | 32.41 | 184,050 | -0.72(-2.17%) |
Jan 27, 2005 | 33.27 | 33.53 | 32.77 | 33.13 | 121,650 | -0.09(-0.28%) |
Jan 26, 2005 | 33.23 | 33.41 | 32.91 | 33.23 | 183,900 | -0.03(-0.10%) |
Jan 25, 2005 | 33.40 | 33.48 | 33.15 | 33.26 | 56,850 | -0.14(-0.42%) |
Jan 24, 2005 | 33.87 | 33.87 | 32.94 | 33.40 | 129,150 | -0.41(-1.20%) |
Jan 21, 2005 | 33.73 | 34.50 | 33.47 | 33.81 | 189,750 | +0.00(+0.00%) |
Jan 20, 2005 | 33.87 | 34.00 | 33.23 | 33.81 | 230,850 | -0.13(-0.39%) |
Jan 19, 2005 | 34.50 | 34.53 | 33.80 | 33.94 | 88,500 | -0.51(-1.49%) |
Jan 18, 2005 | 34.67 | 34.71 | 34.10 | 34.45 | 152,100 | -0.16(-0.46%) |
Jan 14, 2005 | 35.31 | 35.33 | 34.61 | 34.61 | 344,700 | -0.69(-1.96%) |
Jan 13, 2005 | 34.41 | 35.49 | 33.31 | 35.31 | 290,100 | +1.84(+5.50%) |
Jan 12, 2005 | 33.33 | 33.67 | 33.10 | 33.47 | 205,500 | +0.21(+0.62%) |
Jan 11, 2005 | 32.20 | 33.32 | 32.00 | 33.26 | 251,250 | +1.11(+3.44%) |
Jan 10, 2005 | 32.07 | 32.33 | 31.99 | 32.15 | 179,850 | +0.23(+0.71%) |
Jan 07, 2005 | 31.87 | 32.17 | 31.45 | 31.93 | 165,300 | +0.13(+0.40%) |
Jan 06, 2005 | 31.80 | 31.95 | 31.50 | 31.80 | 126,300 | -0.07(-0.21%) |
Jan 05, 2005 | 31.91 | 32.07 | 31.73 | 31.87 | 122,550 | -0.21(-0.64%) |
Jan 04, 2005 | 31.17 | 32.30 | 31.17 | 32.07 | 180,900 | +0.94(+3.02%) |
Jan 03, 2005 | 31.07 | 31.33 | 30.67 | 31.13 | 140,100 | +0.21(+0.69%) |
Dec 31, 2004 | 31.80 | 31.87 | 30.90 | 30.92 | 42,000 | -0.83(-2.62%) |
Dec 30, 2004 | 32.00 | 32.00 | 31.68 | 31.75 | 39,900 | -0.21(-0.67%) |
Dec 29, 2004 | 31.53 | 32.17 | 31.47 | 31.97 | 141,450 | +0.61(+1.93%) |
Dec 28, 2004 | 30.97 | 31.40 | 30.93 | 31.36 | 56,700 | +0.44(+1.42%) |
Dec 27, 2004 | 31.66 | 31.66 | 30.89 | 30.92 | 50,100 | -0.57(-1.82%) |
Dec 23, 2004 | 31.50 | 31.58 | 31.20 | 31.49 | 80,400 | +0.06(+0.19%) |
Dec 22, 2004 | 31.50 | 31.60 | 31.30 | 31.43 | 37,350 | -0.03(-0.11%) |
Dec 21, 2004 | 31.83 | 31.87 | 31.31 | 31.47 | 77,400 | -0.37(-1.15%) |
Dec 20, 2004 | 32.31 | 32.31 | 31.53 | 31.83 | 61,650 | -0.41(-1.26%) |
Dec 17, 2004 | 32.63 | 32.64 | 32.17 | 32.24 | 45,450 | -0.43(-1.31%) |
Dec 16, 2004 | 32.27 | 32.83 | 32.20 | 32.67 | 217,200 | +0.43(+1.34%) |
Dec 15, 2004 | 32.80 | 32.97 | 32.18 | 32.23 | 177,450 | -0.57(-1.73%) |
Dec 14, 2004 | 31.13 | 32.83 | 31.03 | 32.80 | 138,600 | +1.60(+5.13%) |
Dec 13, 2004 | 30.40 | 31.23 | 30.31 | 31.20 | 72,150 | +0.87(+2.86%) |
Dec 10, 2004 | 30.91 | 30.91 | 30.29 | 30.33 | 90,600 | -0.57(-1.83%) |
Dec 09, 2004 | 29.90 | 31.13 | 29.73 | 30.90 | 150,000 | +1.03(+3.46%) |
Dec 08, 2004 | 29.70 | 29.87 | 29.63 | 29.87 | 132,450 | +0.27(+0.90%) |
Dec 07, 2004 | 29.78 | 30.10 | 29.49 | 29.60 | 119,250 | -0.10(-0.34%) |
Dec 06, 2004 | 29.61 | 29.75 | 29.20 | 29.70 | 109,050 | +0.03(+0.09%) |
Dec 03, 2004 | 29.17 | 29.76 | 29.10 | 29.67 | 69,000 | +0.56(+1.92%) |
Dec 02, 2004 | 28.90 | 29.23 | 28.80 | 29.11 | 191,250 | -0.12(-0.41%) |