Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.85 | 28.85 | 28.24 | 28.42 | 1,253,117 | -0.36(-1.26%) |
Feb 25, 2005 | 28.57 | 29.01 | 28.31 | 28.78 | 1,292,562 | +0.27(+0.96%) |
Feb 24, 2005 | 28.53 | 28.61 | 28.26 | 28.51 | 1,220,396 | -0.01(-0.02%) |
Feb 23, 2005 | 28.44 | 28.76 | 28.17 | 28.51 | 1,518,024 | +0.19(+0.69%) |
Feb 22, 2005 | 28.83 | 28.85 | 28.30 | 28.32 | 928,744 | -0.51(-1.76%) |
Feb 18, 2005 | 29.26 | 29.38 | 28.77 | 28.83 | 1,015,702 | -0.35(-1.22%) |
Feb 17, 2005 | 29.62 | 29.80 | 29.15 | 29.18 | 676,985 | -0.39(-1.34%) |
Feb 16, 2005 | 29.64 | 29.68 | 29.33 | 29.58 | 535,492 | -0.20(-0.67%) |
Feb 15, 2005 | 29.72 | 29.80 | 29.31 | 29.78 | 786,952 | +0.06(+0.20%) |
Feb 14, 2005 | 29.98 | 30.05 | 29.48 | 29.72 | 633,058 | -0.33(-1.09%) |
Feb 11, 2005 | 30.06 | 30.35 | 29.86 | 30.04 | 664,733 | -0.01(-0.04%) |
Feb 10, 2005 | 29.94 | 30.27 | 29.82 | 30.06 | 551,180 | +0.12(+0.40%) |
Feb 09, 2005 | 30.72 | 30.72 | 29.94 | 29.94 | 773,654 | -0.90(-2.93%) |
Feb 08, 2005 | 30.18 | 30.86 | 30.15 | 30.84 | 808,617 | +0.55(+1.81%) |
Feb 07, 2005 | 30.07 | 30.43 | 29.99 | 30.29 | 506,805 | +0.16(+0.53%) |
Feb 04, 2005 | 30.45 | 30.45 | 29.95 | 30.13 | 1,290,171 | -0.61(-1.98%) |
Feb 03, 2005 | 30.72 | 30.85 | 30.49 | 30.74 | 919,929 | +0.03(+0.11%) |
Feb 02, 2005 | 30.49 | 30.75 | 30.39 | 30.71 | 417,307 | +0.22(+0.72%) |
Feb 01, 2005 | 30.39 | 30.69 | 30.27 | 30.49 | 451,074 | +0.00(+0.00%) |
Jan 31, 2005 | 30.03 | 30.53 | 29.98 | 30.49 | 476,922 | +0.77(+2.59%) |
Jan 28, 2005 | 30.15 | 30.15 | 29.46 | 29.72 | 741,381 | -0.37(-1.22%) |
Jan 27, 2005 | 30.16 | 30.47 | 29.88 | 30.08 | 408,492 | -0.02(-0.07%) |
Jan 26, 2005 | 29.74 | 30.17 | 29.66 | 30.10 | 858,968 | +0.33(+1.10%) |
Jan 25, 2005 | 29.55 | 29.99 | 29.55 | 29.78 | 856,727 | +0.32(+1.09%) |
Jan 24, 2005 | 29.70 | 29.85 | 29.46 | 29.46 | 700,592 | -0.17(-0.59%) |
Jan 21, 2005 | 30.13 | 30.25 | 29.63 | 29.63 | 787,101 | -0.44(-1.47%) |
Jan 20, 2005 | 30.26 | 30.59 | 30.07 | 30.07 | 1,010,173 | -0.43(-1.40%) |
Jan 19, 2005 | 30.90 | 30.98 | 30.42 | 30.50 | 701,488 | -0.56(-1.79%) |
Jan 18, 2005 | 30.43 | 31.10 | 30.02 | 31.06 | 1,078,156 | +0.33(+1.09%) |
Jan 14, 2005 | 30.57 | 30.82 | 30.49 | 30.72 | 891,839 | +0.23(+0.77%) |
Jan 13, 2005 | 30.96 | 31.25 | 30.45 | 30.49 | 757,518 | -0.48(-1.53%) |
Jan 12, 2005 | 30.76 | 31.06 | 30.41 | 30.96 | 731,371 | +0.09(+0.28%) |
Jan 11, 2005 | 31.29 | 31.39 | 30.86 | 30.87 | 835,810 | -0.58(-1.85%) |
Jan 10, 2005 | 30.85 | 31.64 | 30.85 | 31.46 | 870,623 | +0.41(+1.32%) |
Jan 07, 2005 | 31.31 | 31.34 | 30.95 | 31.05 | 838,648 | -0.26(-0.83%) |
Jan 06, 2005 | 31.07 | 31.57 | 31.07 | 31.31 | 907,378 | +0.19(+0.60%) |
Jan 05, 2005 | 30.95 | 31.29 | 30.92 | 31.12 | 1,171,090 | +0.17(+0.54%) |
Jan 04, 2005 | 31.26 | 31.44 | 30.89 | 30.95 | 1,368,314 | -0.31(-1.01%) |
Jan 03, 2005 | 31.97 | 32.01 | 31.08 | 31.27 | 1,552,837 | -0.70(-2.20%) |
Dec 31, 2004 | 32.03 | 32.28 | 31.96 | 31.97 | 501,276 | +0.01(+0.04%) |
Dec 30, 2004 | 31.76 | 32.05 | 31.60 | 31.96 | 546,548 | +0.13(+0.40%) |
Dec 29, 2004 | 31.52 | 31.91 | 31.52 | 31.83 | 1,091,453 | +0.33(+1.04%) |
Dec 28, 2004 | 31.42 | 31.60 | 31.38 | 31.50 | 987,911 | +0.14(+0.45%) |
Dec 27, 2004 | 31.51 | 31.68 | 31.23 | 31.36 | 773,206 | -0.19(-0.59%) |
Dec 23, 2004 | 31.56 | 31.75 | 31.46 | 31.55 | 810,410 | -0.01(-0.04%) |
Dec 22, 2004 | 31.66 | 31.86 | 31.46 | 31.56 | 1,897,680 | +0.14(+0.45%) |
Dec 21, 2004 | 32.80 | 32.83 | 30.93 | 31.42 | 4,523,295 | -1.35(-4.13%) |
Dec 20, 2004 | 35.81 | 35.95 | 32.64 | 32.78 | 4,244,343 | -3.70(-10.15%) |
Dec 17, 2004 | 36.18 | 36.48 | 36.06 | 36.48 | 1,202,765 | +0.29(+0.81%) |
Dec 16, 2004 | 36.41 | 36.41 | 35.83 | 36.18 | 617,220 | -0.08(-0.22%) |
Dec 15, 2004 | 36.18 | 36.38 | 35.77 | 36.26 | 975,510 | +0.23(+0.63%) |
Dec 14, 2004 | 34.92 | 36.19 | 34.92 | 36.03 | 1,030,344 | +1.11(+3.18%) |
Dec 13, 2004 | 34.69 | 34.96 | 34.62 | 34.92 | 950,110 | +0.29(+0.83%) |
Dec 10, 2004 | 34.64 | 34.89 | 34.50 | 34.64 | 614,979 | -0.01(-0.02%) |
Dec 09, 2004 | 34.54 | 34.65 | 34.37 | 34.64 | 1,091,304 | +0.02(+0.06%) |
Dec 08, 2004 | 34.74 | 35.20 | 34.53 | 34.62 | 1,494,716 | -0.41(-1.18%) |
Dec 07, 2004 | 35.73 | 35.73 | 34.98 | 35.04 | 1,018,690 | -0.54(-1.51%) |
Dec 06, 2004 | 36.02 | 36.02 | 35.53 | 35.57 | 996,726 | -0.45(-1.24%) |
Dec 03, 2004 | 36.34 | 36.34 | 35.89 | 36.02 | 914,849 | -0.49(-1.34%) |
Dec 02, 2004 | 36.72 | 36.92 | 36.48 | 36.51 | 836,557 | -0.37(-1.02%) |