Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.32 | 30.46 | 29.90 | 30.34 | 122,842 | -0.21(-0.68%) |
Feb 25, 2005 | 30.26 | 30.55 | 30.10 | 30.55 | 162,405 | +0.37(+1.22%) |
Feb 24, 2005 | 29.98 | 30.18 | 29.90 | 30.18 | 71,556 | +0.12(+0.41%) |
Feb 23, 2005 | 29.99 | 30.12 | 29.81 | 30.05 | 273,525 | +0.07(+0.23%) |
Feb 22, 2005 | 30.10 | 30.18 | 29.93 | 29.99 | 283,782 | -0.15(-0.50%) |
Feb 18, 2005 | 29.98 | 30.18 | 29.98 | 30.14 | 48,843 | +0.04(+0.14%) |
Feb 17, 2005 | 30.13 | 30.18 | 29.93 | 30.10 | 105,746 | +0.12(+0.41%) |
Feb 16, 2005 | 29.95 | 29.99 | 29.69 | 29.97 | 102,572 | -0.04(-0.14%) |
Feb 15, 2005 | 29.91 | 30.07 | 29.90 | 30.01 | 145,066 | +0.17(+0.58%) |
Feb 14, 2005 | 29.71 | 29.89 | 29.69 | 29.84 | 190,246 | +0.20(+0.66%) |
Feb 11, 2005 | 29.48 | 29.69 | 29.40 | 29.65 | 82,301 | +0.27(+0.91%) |
Feb 10, 2005 | 29.20 | 29.38 | 29.20 | 29.38 | 99,397 | +0.27(+0.91%) |
Feb 09, 2005 | 29.21 | 29.21 | 29.04 | 29.11 | 150,927 | -0.05(-0.18%) |
Feb 08, 2005 | 29.01 | 29.22 | 28.97 | 29.17 | 318,461 | +0.02(+0.06%) |
Feb 07, 2005 | 29.36 | 29.37 | 28.97 | 29.15 | 191,712 | -0.21(-0.73%) |
Feb 04, 2005 | 29.27 | 29.44 | 29.20 | 29.36 | 172,662 | +0.07(+0.24%) |
Feb 03, 2005 | 29.11 | 29.29 | 29.04 | 29.29 | 116,736 | -0.14(-0.49%) |
Feb 02, 2005 | 29.46 | 29.46 | 29.26 | 29.44 | 92,803 | +0.06(+0.20%) |
Feb 01, 2005 | 29.14 | 29.38 | 29.04 | 29.38 | 139,204 | +0.31(+1.06%) |
Jan 31, 2005 | 29.01 | 29.17 | 28.94 | 29.07 | 384,156 | +0.15(+0.51%) |
Jan 28, 2005 | 28.91 | 28.92 | 28.67 | 28.92 | 84,988 | -0.04(-0.14%) |
Jan 27, 2005 | 28.82 | 28.97 | 28.67 | 28.97 | 74,242 | +0.06(+0.21%) |
Jan 26, 2005 | 28.88 | 28.93 | 28.81 | 28.90 | 90,361 | +0.30(+1.06%) |
Jan 25, 2005 | 28.61 | 28.70 | 28.56 | 28.60 | 285,492 | +0.02(+0.09%) |
Jan 24, 2005 | 28.66 | 28.66 | 28.46 | 28.58 | 98,664 | +0.14(+0.49%) |
Jan 21, 2005 | 28.54 | 28.66 | 28.42 | 28.44 | 142,379 | +0.09(+0.30%) |
Jan 20, 2005 | 28.45 | 28.48 | 28.27 | 28.35 | 212,714 | -0.11(-0.39%) |
Jan 19, 2005 | 28.97 | 28.97 | 28.46 | 28.46 | 89,139 | -0.43(-1.47%) |
Jan 18, 2005 | 28.66 | 28.89 | 28.54 | 28.89 | 199,527 | +0.10(+0.36%) |
Jan 14, 2005 | 28.81 | 28.82 | 28.66 | 28.79 | 135,785 | +0.04(+0.14%) |
Jan 13, 2005 | 28.95 | 28.95 | 28.72 | 28.74 | 87,186 | -0.30(-1.04%) |
Jan 12, 2005 | 28.85 | 29.05 | 28.79 | 29.05 | 198,305 | +0.42(+1.46%) |
Jan 11, 2005 | 28.79 | 28.85 | 28.58 | 28.63 | 253,499 | -0.21(-0.74%) |
Jan 10, 2005 | 28.97 | 29.03 | 28.77 | 28.84 | 87,186 | +0.11(+0.40%) |
Jan 07, 2005 | 29.27 | 29.27 | 28.68 | 28.73 | 115,027 | -0.32(-1.11%) |
Jan 06, 2005 | 29.07 | 29.15 | 28.93 | 29.05 | 118,446 | +0.08(+0.28%) |
Jan 05, 2005 | 29.07 | 29.15 | 28.97 | 28.97 | 90,605 | -0.18(-0.62%) |
Jan 04, 2005 | 29.51 | 29.54 | 29.11 | 29.15 | 159,475 | -0.45(-1.52%) |
Jan 03, 2005 | 29.76 | 29.81 | 29.56 | 29.60 | 97,443 | -0.13(-0.43%) |
Dec 31, 2004 | 29.85 | 29.85 | 29.63 | 29.73 | 72,288 | -0.10(-0.33%) |
Dec 30, 2004 | 29.76 | 29.89 | 29.65 | 29.83 | 46,401 | +0.06(+0.21%) |
Dec 29, 2004 | 29.68 | 29.77 | 29.58 | 29.76 | 90,116 | -0.08(-0.27%) |
Dec 28, 2004 | 29.72 | 29.85 | 29.65 | 29.85 | 150,194 | +0.06(+0.21%) |
Dec 27, 2004 | 29.64 | 29.81 | 29.53 | 29.78 | 124,063 | +0.31(+1.04%) |
Dec 23, 2004 | 29.46 | 29.50 | 29.34 | 29.48 | 122,842 | -0.20(-0.69%) |
Dec 22, 2004 | 29.66 | 29.74 | 29.52 | 29.68 | 258,872 | +0.20(+0.68%) |
Dec 21, 2004 | 29.54 | 29.62 | 29.40 | 29.48 | 102,327 | +0.10(+0.35%) |
Dec 20, 2004 | 29.42 | 29.44 | 29.24 | 29.38 | 81,080 | +0.35(+1.21%) |
Dec 17, 2004 | 28.99 | 29.46 | 28.91 | 29.03 | 121,376 | -0.16(-0.56%) |
Dec 16, 2004 | 29.40 | 29.40 | 29.07 | 29.19 | 70,579 | -0.43(-1.45%) |
Dec 15, 2004 | 29.60 | 29.62 | 29.53 | 29.62 | 49,576 | +0.16(+0.56%) |
Dec 14, 2004 | 29.35 | 29.50 | 29.24 | 29.46 | 92,803 | +0.04(+0.13%) |
Dec 13, 2004 | 29.12 | 29.46 | 29.11 | 29.42 | 159,230 | +0.53(+1.84%) |
Dec 10, 2004 | 28.85 | 29.17 | 28.75 | 28.89 | 94,024 | -0.29(-1.00%) |
Dec 09, 2004 | 28.99 | 29.22 | 28.72 | 29.18 | 109,654 | -0.06(-0.20%) |
Dec 08, 2004 | 29.01 | 29.29 | 28.95 | 29.24 | 228,344 | -0.02(-0.06%) |
Dec 07, 2004 | 29.54 | 29.56 | 29.25 | 29.25 | 151,415 | -0.09(-0.29%) |
Dec 06, 2004 | 29.38 | 29.48 | 29.28 | 29.34 | 152,148 | +0.04(+0.14%) |
Dec 03, 2004 | 29.29 | 29.40 | 29.17 | 29.30 | 88,163 | +0.15(+0.51%) |
Dec 02, 2004 | 29.28 | 29.32 | 29.04 | 29.15 | 96,954 | -0.15(-0.50%) |