Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.57 | 32.63 | 31.88 | 32.14 | 1,264,056 | -0.42(-1.28%) |
Feb 25, 2005 | 32.24 | 32.63 | 32.22 | 32.56 | 916,551 | +0.31(+0.97%) |
Feb 24, 2005 | 32.69 | 32.70 | 32.16 | 32.24 | 903,649 | -0.49(-1.49%) |
Feb 23, 2005 | 32.84 | 33.00 | 32.73 | 32.73 | 643,402 | -0.05(-0.16%) |
Feb 22, 2005 | 33.34 | 33.35 | 32.70 | 32.79 | 813,505 | -0.58(-1.75%) |
Feb 18, 2005 | 33.58 | 33.58 | 33.19 | 33.37 | 585,513 | -0.21(-0.61%) |
Feb 17, 2005 | 33.67 | 33.68 | 33.52 | 33.58 | 611,147 | +0.05(+0.16%) |
Feb 16, 2005 | 33.21 | 33.58 | 32.99 | 33.52 | 419,315 | +0.30(+0.90%) |
Feb 15, 2005 | 33.03 | 33.22 | 32.90 | 33.22 | 483,825 | +0.25(+0.75%) |
Feb 14, 2005 | 32.78 | 33.07 | 32.71 | 32.98 | 466,679 | -0.01(-0.04%) |
Feb 11, 2005 | 32.64 | 33.03 | 32.36 | 32.99 | 346,486 | +0.23(+0.70%) |
Feb 10, 2005 | 32.75 | 32.77 | 32.50 | 32.76 | 380,269 | -0.08(-0.23%) |
Feb 09, 2005 | 32.57 | 32.83 | 32.40 | 32.83 | 552,579 | +0.27(+0.81%) |
Feb 08, 2005 | 32.43 | 32.60 | 32.42 | 32.57 | 439,856 | +0.17(+0.53%) |
Feb 07, 2005 | 32.52 | 32.69 | 32.33 | 32.40 | 374,327 | -0.15(-0.45%) |
Feb 04, 2005 | 32.28 | 32.60 | 32.28 | 32.55 | 546,298 | +0.39(+1.21%) |
Feb 03, 2005 | 32.15 | 32.46 | 32.13 | 32.16 | 448,005 | +0.01(+0.02%) |
Feb 02, 2005 | 31.28 | 32.15 | 31.28 | 32.15 | 680,750 | +0.94(+3.02%) |
Feb 01, 2005 | 31.10 | 31.25 | 31.04 | 31.21 | 822,672 | +0.28(+0.90%) |
Jan 31, 2005 | 31.31 | 31.60 | 30.49 | 30.93 | 813,675 | -0.39(-1.26%) |
Jan 28, 2005 | 31.20 | 31.40 | 31.14 | 31.33 | 638,309 | +0.28(+0.89%) |
Jan 27, 2005 | 31.28 | 31.41 | 30.93 | 31.05 | 855,097 | -0.44(-1.38%) |
Jan 26, 2005 | 31.31 | 31.55 | 31.24 | 31.48 | 721,833 | +0.16(+0.53%) |
Jan 25, 2005 | 31.96 | 32.16 | 31.22 | 31.32 | 724,549 | -0.66(-2.06%) |
Jan 24, 2005 | 32.10 | 32.27 | 31.90 | 31.98 | 632,028 | -0.12(-0.39%) |
Jan 21, 2005 | 32.13 | 32.36 | 31.94 | 32.10 | 538,828 | -0.03(-0.09%) |
Jan 20, 2005 | 32.25 | 32.48 | 31.93 | 32.13 | 498,764 | -0.12(-0.38%) |
Jan 19, 2005 | 32.16 | 32.78 | 31.90 | 32.26 | 1,391,888 | -0.18(-0.56%) |
Jan 18, 2005 | 31.99 | 32.44 | 31.87 | 32.44 | 782,099 | +1.08(+3.44%) |
Jan 14, 2005 | 31.24 | 31.46 | 30.97 | 31.36 | 568,197 | +0.19(+0.60%) |
Jan 13, 2005 | 30.95 | 31.77 | 30.95 | 31.17 | 580,929 | +0.18(+0.59%) |
Jan 12, 2005 | 30.95 | 31.22 | 30.45 | 30.99 | 639,837 | -0.01(-0.02%) |
Jan 11, 2005 | 31.13 | 31.41 | 31.00 | 31.00 | 917,909 | -0.14(-0.44%) |
Jan 10, 2005 | 31.10 | 31.26 | 30.95 | 31.13 | 511,326 | -0.12(-0.38%) |
Jan 07, 2005 | 31.22 | 31.36 | 30.98 | 31.25 | 412,524 | +0.15(+0.47%) |
Jan 06, 2005 | 30.98 | 31.65 | 30.98 | 31.10 | 777,685 | +0.09(+0.28%) |
Jan 05, 2005 | 32.02 | 32.10 | 30.34 | 31.01 | 1,188,851 | -1.15(-3.57%) |
Jan 04, 2005 | 32.52 | 32.66 | 32.02 | 32.16 | 672,262 | -0.41(-1.27%) |
Jan 03, 2005 | 33.13 | 33.32 | 32.25 | 32.57 | 638,988 | -0.27(-0.81%) |
Dec 31, 2004 | 33.49 | 33.69 | 32.82 | 32.84 | 922,153 | -0.70(-2.07%) |
Dec 30, 2004 | 33.42 | 33.56 | 33.31 | 33.53 | 154,654 | +0.25(+0.76%) |
Dec 29, 2004 | 33.13 | 33.35 | 33.12 | 33.28 | 234,443 | +0.00(+0.00%) |
Dec 28, 2004 | 33.28 | 33.42 | 33.12 | 33.28 | 404,206 | -0.06(-0.18%) |
Dec 27, 2004 | 33.32 | 33.66 | 33.19 | 33.34 | 234,103 | +0.02(+0.05%) |
Dec 23, 2004 | 33.84 | 33.90 | 33.32 | 33.32 | 285,711 | -0.48(-1.41%) |
Dec 22, 2004 | 33.52 | 33.95 | 33.52 | 33.80 | 324,417 | +0.28(+0.84%) |
Dec 21, 2004 | 33.16 | 33.64 | 33.16 | 33.52 | 369,914 | +0.21(+0.64%) |
Dec 20, 2004 | 33.21 | 33.39 | 32.97 | 33.31 | 269,074 | +0.14(+0.43%) |
Dec 17, 2004 | 32.88 | 33.21 | 32.37 | 33.16 | 991,926 | +0.29(+0.90%) |
Dec 16, 2004 | 33.16 | 33.52 | 32.87 | 32.87 | 320,682 | -0.41(-1.24%) |
Dec 15, 2004 | 33.08 | 33.39 | 32.76 | 33.28 | 445,288 | +0.05(+0.14%) |
Dec 14, 2004 | 33.25 | 33.46 | 32.96 | 33.23 | 344,619 | -0.02(-0.05%) |
Dec 13, 2004 | 33.29 | 33.49 | 33.12 | 33.25 | 295,048 | -0.31(-0.91%) |
Dec 10, 2004 | 33.36 | 33.78 | 33.36 | 33.56 | 319,154 | +0.08(+0.23%) |
Dec 09, 2004 | 32.93 | 33.52 | 32.73 | 33.48 | 426,275 | +0.42(+1.28%) |
Dec 08, 2004 | 32.62 | 33.09 | 32.60 | 33.06 | 657,662 | +0.59(+1.81%) |
Dec 07, 2004 | 33.19 | 33.19 | 32.43 | 32.47 | 418,126 | -0.49(-1.48%) |
Dec 06, 2004 | 32.69 | 33.13 | 32.69 | 32.96 | 407,771 | +0.37(+1.12%) |
Dec 03, 2004 | 31.88 | 32.67 | 31.88 | 32.59 | 355,653 | +0.78(+2.44%) |
Dec 02, 2004 | 32.07 | 32.19 | 31.72 | 31.81 | 391,134 | -0.32(-0.99%) |