Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.78 | 30.78 | 30.33 | 30.40 | 276,480 | -0.38(-1.24%) |
Feb 25, 2005 | 30.50 | 30.84 | 30.37 | 30.78 | 309,041 | +0.28(+0.91%) |
Feb 24, 2005 | 30.30 | 30.56 | 30.21 | 30.50 | 257,174 | +0.17(+0.57%) |
Feb 23, 2005 | 30.50 | 30.75 | 30.27 | 30.33 | 220,723 | -0.17(-0.57%) |
Feb 22, 2005 | 30.78 | 30.78 | 30.37 | 30.50 | 376,468 | -0.38(-1.24%) |
Feb 18, 2005 | 31.20 | 31.20 | 30.81 | 30.89 | 204,586 | -0.24(-0.78%) |
Feb 17, 2005 | 31.13 | 31.30 | 31.01 | 31.13 | 232,393 | +0.00(+0.00%) |
Feb 16, 2005 | 31.30 | 31.37 | 31.00 | 31.13 | 219,570 | -0.16(-0.51%) |
Feb 15, 2005 | 31.37 | 31.53 | 31.14 | 31.29 | 170,440 | -0.03(-0.09%) |
Feb 14, 2005 | 31.41 | 31.49 | 31.21 | 31.32 | 180,237 | -0.01(-0.02%) |
Feb 11, 2005 | 31.13 | 31.33 | 30.99 | 31.32 | 245,215 | +0.15(+0.49%) |
Feb 10, 2005 | 31.23 | 31.37 | 30.91 | 31.17 | 439,284 | -0.08(-0.27%) |
Feb 09, 2005 | 31.65 | 31.71 | 31.11 | 31.25 | 362,348 | -0.38(-1.21%) |
Feb 08, 2005 | 31.62 | 31.91 | 31.43 | 31.64 | 273,886 | -0.06(-0.20%) |
Feb 07, 2005 | 31.24 | 31.71 | 31.23 | 31.70 | 637,676 | +0.55(+1.76%) |
Feb 04, 2005 | 31.03 | 31.21 | 30.92 | 31.15 | 277,632 | +0.06(+0.18%) |
Feb 03, 2005 | 30.98 | 31.19 | 30.96 | 31.09 | 518,093 | +0.13(+0.43%) |
Feb 02, 2005 | 30.99 | 31.06 | 30.50 | 30.96 | 809,845 | -0.12(-0.38%) |
Feb 01, 2005 | 31.21 | 31.34 | 31.01 | 31.08 | 518,814 | -0.05(-0.16%) |
Jan 31, 2005 | 31.05 | 31.23 | 30.82 | 31.13 | 505,703 | +0.07(+0.22%) |
Jan 28, 2005 | 30.89 | 31.09 | 30.57 | 31.06 | 945,996 | -0.35(-1.10%) |
Jan 27, 2005 | 31.86 | 31.86 | 31.31 | 31.41 | 1,053,765 | -0.86(-2.67%) |
Jan 26, 2005 | 31.98 | 32.45 | 31.98 | 32.27 | 587,826 | +0.28(+0.89%) |
Jan 25, 2005 | 33.25 | 33.35 | 31.59 | 31.98 | 1,150,871 | -1.26(-3.80%) |
Jan 24, 2005 | 33.42 | 33.57 | 33.05 | 33.25 | 337,279 | -0.29(-0.87%) |
Jan 21, 2005 | 33.86 | 34.03 | 33.45 | 33.54 | 224,613 | -0.33(-0.96%) |
Jan 20, 2005 | 34.08 | 34.08 | 33.70 | 33.86 | 307,600 | -0.24(-0.69%) |
Jan 19, 2005 | 34.36 | 34.55 | 33.96 | 34.10 | 225,621 | -0.33(-0.97%) |
Jan 18, 2005 | 33.32 | 34.49 | 33.24 | 34.43 | 471,845 | +1.08(+3.25%) |
Jan 14, 2005 | 33.32 | 33.37 | 33.16 | 33.35 | 149,982 | +0.10(+0.31%) |
Jan 13, 2005 | 33.49 | 33.52 | 33.25 | 33.25 | 145,083 | -0.10(-0.29%) |
Jan 12, 2005 | 33.30 | 33.45 | 32.68 | 33.34 | 336,559 | +0.04(+0.12%) |
Jan 11, 2005 | 33.50 | 33.58 | 33.23 | 33.30 | 170,440 | -0.20(-0.60%) |
Jan 10, 2005 | 33.45 | 33.77 | 33.27 | 33.50 | 123,328 | +0.01(+0.04%) |
Jan 07, 2005 | 33.77 | 33.82 | 33.35 | 33.49 | 331,228 | -0.21(-0.62%) |
Jan 06, 2005 | 33.59 | 33.87 | 33.50 | 33.70 | 169,432 | +0.10(+0.31%) |
Jan 05, 2005 | 34.11 | 34.11 | 33.52 | 33.59 | 306,303 | -0.61(-1.79%) |
Jan 04, 2005 | 34.53 | 34.73 | 34.06 | 34.20 | 318,549 | -0.29(-0.85%) |
Jan 03, 2005 | 35.05 | 35.16 | 34.43 | 34.50 | 280,946 | -0.65(-1.86%) |
Dec 31, 2004 | 35.05 | 35.43 | 35.02 | 35.15 | 163,669 | +0.00(+0.00%) |
Dec 30, 2004 | 34.88 | 35.22 | 34.84 | 35.15 | 143,642 | +0.31(+0.88%) |
Dec 29, 2004 | 34.63 | 34.89 | 34.63 | 34.84 | 131,108 | +0.10(+0.30%) |
Dec 28, 2004 | 34.36 | 34.74 | 34.36 | 34.74 | 199,255 | +0.52(+1.52%) |
Dec 27, 2004 | 34.30 | 34.41 | 33.94 | 34.22 | 156,033 | -0.10(-0.30%) |
Dec 23, 2004 | 34.53 | 34.70 | 34.24 | 34.32 | 278,064 | -0.13(-0.38%) |
Dec 22, 2004 | 34.53 | 34.77 | 34.41 | 34.45 | 179,085 | -0.04(-0.12%) |
Dec 21, 2004 | 34.09 | 34.50 | 33.96 | 34.50 | 468,099 | +0.42(+1.22%) |
Dec 20, 2004 | 34.44 | 34.58 | 34.08 | 34.08 | 237,003 | -0.36(-1.05%) |
Dec 17, 2004 | 34.53 | 34.66 | 34.29 | 34.44 | 220,146 | -0.44(-1.25%) |
Dec 16, 2004 | 35.05 | 35.05 | 34.70 | 34.88 | 187,009 | -0.17(-0.49%) |
Dec 15, 2004 | 35.33 | 35.47 | 34.99 | 35.05 | 215,536 | -0.35(-0.98%) |
Dec 14, 2004 | 35.05 | 35.43 | 34.98 | 35.40 | 147,388 | +0.35(+0.99%) |
Dec 13, 2004 | 34.89 | 35.16 | 34.73 | 35.05 | 163,237 | +0.15(+0.42%) |
Dec 10, 2004 | 34.55 | 34.91 | 34.39 | 34.91 | 98,403 | +0.25(+0.72%) |
Dec 09, 2004 | 34.57 | 34.99 | 34.36 | 34.66 | 98,403 | +0.01(+0.04%) |
Dec 08, 2004 | 34.25 | 34.69 | 34.18 | 34.64 | 143,354 | +0.44(+1.28%) |
Dec 07, 2004 | 34.95 | 34.95 | 34.20 | 34.20 | 116,412 | -0.78(-2.22%) |
Dec 06, 2004 | 34.84 | 35.09 | 34.54 | 34.98 | 188,017 | +0.10(+0.30%) |
Dec 03, 2004 | 35.26 | 35.29 | 34.84 | 34.88 | 170,440 | -0.47(-1.33%) |
Dec 02, 2004 | 35.61 | 35.68 | 35.26 | 35.35 | 121,167 | -0.28(-0.78%) |