Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.54 | 32.54 | 32.12 | 32.19 | 1,152,750 | -0.34(-1.06%) |
Feb 25, 2005 | 32.36 | 32.60 | 32.21 | 32.54 | 970,982 | +0.17(+0.53%) |
Feb 24, 2005 | 32.41 | 32.41 | 32.14 | 32.36 | 720,523 | +0.01(+0.04%) |
Feb 23, 2005 | 32.47 | 32.53 | 32.12 | 32.35 | 840,004 | +0.13(+0.41%) |
Feb 22, 2005 | 32.87 | 32.87 | 32.21 | 32.22 | 940,566 | -0.65(-1.97%) |
Feb 18, 2005 | 32.87 | 33.15 | 32.61 | 32.87 | 708,590 | +0.00(+0.00%) |
Feb 17, 2005 | 33.43 | 33.43 | 32.85 | 32.87 | 969,672 | -0.45(-1.36%) |
Feb 16, 2005 | 33.41 | 33.43 | 33.05 | 33.32 | 1,248,073 | -0.19(-0.57%) |
Feb 15, 2005 | 33.77 | 33.78 | 33.05 | 33.51 | 2,093,608 | -0.06(-0.18%) |
Feb 14, 2005 | 33.77 | 33.85 | 33.40 | 33.57 | 1,199,029 | -0.30(-0.89%) |
Feb 11, 2005 | 33.76 | 33.96 | 33.03 | 33.88 | 1,421,255 | +0.34(+1.02%) |
Feb 10, 2005 | 32.30 | 33.57 | 32.29 | 33.53 | 3,070,849 | +1.46(+4.56%) |
Feb 09, 2005 | 32.43 | 32.57 | 31.92 | 32.07 | 1,220,422 | -0.26(-0.81%) |
Feb 08, 2005 | 32.38 | 32.41 | 32.10 | 32.33 | 912,624 | -0.04(-0.13%) |
Feb 07, 2005 | 32.29 | 32.47 | 32.04 | 32.37 | 863,871 | +0.08(+0.26%) |
Feb 04, 2005 | 32.39 | 32.53 | 32.06 | 32.29 | 1,424,602 | -0.10(-0.30%) |
Feb 03, 2005 | 32.38 | 32.62 | 32.23 | 32.38 | 1,300,173 | +0.01(+0.02%) |
Feb 02, 2005 | 32.08 | 32.39 | 31.88 | 32.38 | 1,154,933 | +0.42(+1.31%) |
Feb 01, 2005 | 31.90 | 32.02 | 31.52 | 31.96 | 850,774 | +0.25(+0.80%) |
Jan 31, 2005 | 31.26 | 31.73 | 31.24 | 31.70 | 1,188,406 | +0.89(+2.90%) |
Jan 28, 2005 | 31.28 | 31.28 | 30.65 | 30.81 | 829,672 | -0.30(-0.97%) |
Jan 27, 2005 | 31.67 | 31.79 | 31.09 | 31.11 | 1,187,823 | -0.49(-1.54%) |
Jan 26, 2005 | 31.44 | 31.65 | 31.23 | 31.60 | 818,611 | +0.32(+1.03%) |
Jan 25, 2005 | 31.26 | 31.55 | 31.22 | 31.28 | 858,778 | +0.05(+0.15%) |
Jan 24, 2005 | 31.47 | 31.60 | 31.16 | 31.23 | 946,970 | -0.04(-0.13%) |
Jan 21, 2005 | 31.63 | 31.72 | 31.17 | 31.27 | 843,206 | -0.36(-1.13%) |
Jan 20, 2005 | 32.16 | 32.16 | 31.44 | 31.63 | 1,039,382 | -0.54(-1.67%) |
Jan 19, 2005 | 32.30 | 32.47 | 32.12 | 32.16 | 1,108,218 | -0.49(-1.49%) |
Jan 18, 2005 | 31.57 | 32.65 | 31.40 | 32.65 | 1,565,040 | +1.04(+3.30%) |
Jan 14, 2005 | 31.46 | 31.69 | 31.36 | 31.61 | 604,826 | +0.15(+0.48%) |
Jan 13, 2005 | 31.95 | 32.06 | 31.37 | 31.46 | 1,029,631 | -0.44(-1.38%) |
Jan 12, 2005 | 31.81 | 31.99 | 31.53 | 31.90 | 1,446,286 | +0.12(+0.37%) |
Jan 11, 2005 | 31.95 | 31.95 | 31.44 | 31.78 | 1,094,829 | -0.17(-0.54%) |
Jan 10, 2005 | 31.90 | 32.10 | 31.72 | 31.95 | 1,053,789 | +0.12(+0.37%) |
Jan 07, 2005 | 32.10 | 32.20 | 31.67 | 31.84 | 1,444,249 | -0.27(-0.83%) |
Jan 06, 2005 | 31.66 | 32.11 | 31.55 | 32.10 | 2,280,761 | +0.36(+1.13%) |
Jan 05, 2005 | 32.09 | 32.14 | 31.66 | 31.75 | 2,040,053 | -0.07(-0.22%) |
Jan 04, 2005 | 31.88 | 32.05 | 31.61 | 31.81 | 1,718,138 | +0.13(+0.41%) |
Jan 03, 2005 | 32.41 | 32.41 | 31.58 | 31.68 | 1,344,560 | -0.39(-1.22%) |
Dec 31, 2004 | 32.36 | 32.40 | 32.02 | 32.08 | 385,220 | -0.17(-0.53%) |
Dec 30, 2004 | 32.34 | 32.39 | 32.03 | 32.25 | 552,872 | +0.05(+0.17%) |
Dec 29, 2004 | 32.17 | 32.39 | 32.03 | 32.19 | 694,037 | +0.14(+0.45%) |
Dec 28, 2004 | 32.02 | 32.16 | 31.86 | 32.05 | 490,730 | +0.25(+0.78%) |
Dec 27, 2004 | 32.12 | 32.14 | 31.64 | 31.80 | 628,257 | -0.32(-0.98%) |
Dec 23, 2004 | 31.81 | 32.18 | 31.75 | 32.12 | 1,030,650 | +0.32(+1.02%) |
Dec 22, 2004 | 31.85 | 32.32 | 31.64 | 31.79 | 1,522,981 | -0.01(-0.04%) |
Dec 21, 2004 | 31.78 | 31.92 | 31.44 | 31.81 | 1,461,276 | +0.20(+0.63%) |
Dec 20, 2004 | 32.00 | 32.15 | 31.61 | 31.61 | 1,465,788 | -0.16(-0.52%) |
Dec 17, 2004 | 31.97 | 32.17 | 31.68 | 31.77 | 1,962,630 | -0.49(-1.53%) |
Dec 16, 2004 | 32.58 | 32.58 | 31.91 | 32.27 | 1,463,459 | -0.28(-0.87%) |
Dec 15, 2004 | 32.88 | 32.90 | 32.36 | 32.55 | 1,337,138 | -0.21(-0.65%) |
Dec 14, 2004 | 32.26 | 32.77 | 32.14 | 32.76 | 1,222,023 | +0.62(+1.92%) |
Dec 13, 2004 | 31.95 | 32.17 | 31.87 | 32.14 | 1,012,459 | +0.47(+1.50%) |
Dec 10, 2004 | 32.00 | 32.00 | 31.07 | 31.67 | 1,422,274 | +0.23(+0.74%) |
Dec 09, 2004 | 31.16 | 31.82 | 31.02 | 31.44 | 1,652,067 | -0.38(-1.19%) |
Dec 08, 2004 | 31.93 | 32.15 | 31.61 | 31.81 | 939,548 | +0.05(+0.15%) |
Dec 07, 2004 | 32.33 | 32.33 | 31.72 | 31.77 | 1,206,160 | -0.43(-1.34%) |
Dec 06, 2004 | 32.64 | 32.64 | 31.83 | 32.20 | 1,237,741 | -0.43(-1.33%) |
Dec 03, 2004 | 32.97 | 32.98 | 32.46 | 32.63 | 961,814 | -0.10(-0.29%) |
Dec 02, 2004 | 32.52 | 32.79 | 32.40 | 32.73 | 1,303,957 | +0.23(+0.70%) |