Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.77 | 31.57 | 30.57 | 30.88 | 8,868,800 | +0.16(+0.52%) |
Feb 25, 2005 | 30.73 | 30.86 | 30.30 | 30.71 | 8,096,400 | +0.02(+0.07%) |
Feb 24, 2005 | 30.74 | 30.77 | 30.19 | 30.70 | 12,204,000 | -0.18(-0.58%) |
Feb 23, 2005 | 30.79 | 31.05 | 30.61 | 30.88 | 8,287,200 | +0.12(+0.39%) |
Feb 22, 2005 | 31.27 | 31.86 | 30.67 | 30.75 | 11,561,200 | -0.66(-2.10%) |
Feb 18, 2005 | 31.80 | 31.85 | 31.39 | 31.41 | 5,966,000 | -0.12(-0.38%) |
Feb 17, 2005 | 32.30 | 32.48 | 31.27 | 31.54 | 10,616,000 | -0.76(-2.37%) |
Feb 16, 2005 | 32.26 | 32.42 | 31.79 | 32.30 | 9,016,800 | -0.16(-0.48%) |
Feb 15, 2005 | 31.75 | 32.56 | 31.45 | 32.45 | 12,980,000 | +0.72(+2.27%) |
Feb 14, 2005 | 31.92 | 31.99 | 31.48 | 31.73 | 6,224,400 | -0.12(-0.36%) |
Feb 11, 2005 | 31.47 | 32.20 | 31.18 | 31.85 | 9,760,800 | +0.51(+1.63%) |
Feb 10, 2005 | 31.38 | 31.57 | 30.94 | 31.34 | 5,843,200 | +0.04(+0.14%) |
Feb 09, 2005 | 31.98 | 32.08 | 31.11 | 31.30 | 8,120,000 | -0.55(-1.74%) |
Feb 08, 2005 | 31.89 | 32.20 | 31.62 | 31.85 | 6,486,400 | +0.09(+0.28%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.51 | 31.76 | 6,051,200 | -0.23(-0.73%) |
Feb 04, 2005 | 31.52 | 32.00 | 31.29 | 32.00 | 8,954,800 | +0.29(+0.90%) |
Feb 03, 2005 | 30.80 | 31.74 | 30.66 | 31.71 | 17,984,400 | +0.57(+1.81%) |
Feb 02, 2005 | 29.85 | 31.27 | 29.82 | 31.14 | 23,153,200 | +2.20(+7.58%) |
Feb 01, 2005 | 28.45 | 29.18 | 28.45 | 28.95 | 9,279,200 | +0.50(+1.76%) |
Jan 31, 2005 | 28.10 | 28.66 | 27.93 | 28.45 | 12,201,200 | +0.71(+2.56%) |
Jan 28, 2005 | 28.27 | 28.27 | 27.40 | 27.74 | 11,854,800 | -0.35(-1.23%) |
Jan 27, 2005 | 28.17 | 28.19 | 27.68 | 28.09 | 7,156,800 | +0.08(+0.29%) |
Jan 26, 2005 | 28.08 | 28.23 | 27.68 | 28.00 | 7,328,000 | +0.21(+0.77%) |
Jan 25, 2005 | 27.89 | 28.43 | 27.76 | 27.79 | 8,560,000 | +0.09(+0.34%) |
Jan 24, 2005 | 28.67 | 28.84 | 27.62 | 27.70 | 14,458,400 | -0.84(-2.94%) |
Jan 21, 2005 | 29.14 | 29.20 | 28.50 | 28.54 | 9,115,200 | -0.50(-1.72%) |
Jan 20, 2005 | 28.75 | 29.55 | 28.75 | 29.04 | 10,227,200 | +0.09(+0.33%) |
Jan 19, 2005 | 29.16 | 29.45 | 28.88 | 28.94 | 7,956,400 | -0.25(-0.86%) |
Jan 18, 2005 | 29.03 | 29.28 | 28.30 | 29.19 | 9,938,000 | +0.08(+0.26%) |
Jan 14, 2005 | 29.23 | 29.37 | 28.91 | 29.11 | 11,593,600 | +0.00(+0.02%) |
Jan 13, 2005 | 29.61 | 29.70 | 28.98 | 29.11 | 9,402,800 | -0.38(-1.29%) |
Jan 12, 2005 | 29.24 | 29.57 | 28.84 | 29.49 | 12,012,800 | +0.43(+1.48%) |
Jan 11, 2005 | 29.46 | 29.50 | 28.98 | 29.06 | 11,190,400 | -0.35(-1.19%) |
Jan 10, 2005 | 29.40 | 29.85 | 29.32 | 29.41 | 10,266,400 | +0.02(+0.07%) |
Jan 07, 2005 | 29.50 | 29.75 | 28.85 | 29.39 | 17,024,800 | +0.02(+0.07%) |
Jan 06, 2005 | 30.11 | 30.17 | 29.25 | 29.37 | 12,319,200 | -0.49(-1.66%) |
Jan 05, 2005 | 30.09 | 30.45 | 29.86 | 29.86 | 7,133,200 | -0.17(-0.55%) |
Jan 04, 2005 | 31.11 | 31.19 | 29.68 | 30.03 | 15,030,800 | -0.81(-2.64%) |
Jan 03, 2005 | 31.50 | 31.75 | 30.77 | 30.84 | 11,017,600 | -0.53(-1.67%) |
Dec 31, 2004 | 31.50 | 31.78 | 31.27 | 31.37 | 7,160,800 | -0.22(-0.70%) |
Dec 30, 2004 | 31.68 | 31.83 | 31.41 | 31.59 | 3,956,000 | -0.04(-0.11%) |
Dec 29, 2004 | 31.87 | 31.95 | 31.50 | 31.62 | 5,738,800 | -0.23(-0.72%) |
Dec 28, 2004 | 31.14 | 31.86 | 30.92 | 31.86 | 8,204,400 | +0.70(+2.25%) |
Dec 27, 2004 | 31.48 | 31.48 | 31.01 | 31.16 | 6,139,600 | -0.15(-0.50%) |
Dec 23, 2004 | 30.95 | 31.39 | 30.88 | 31.31 | 7,420,400 | +0.28(+0.90%) |
Dec 22, 2004 | 30.18 | 31.09 | 30.16 | 31.03 | 9,988,000 | +0.53(+1.72%) |
Dec 21, 2004 | 30.46 | 30.62 | 30.26 | 30.50 | 8,789,600 | +0.11(+0.38%) |
Dec 20, 2004 | 30.21 | 30.57 | 30.08 | 30.39 | 11,501,200 | +0.16(+0.55%) |
Dec 17, 2004 | 29.98 | 30.41 | 29.66 | 30.23 | 18,434,800 | -0.33(-1.08%) |
Dec 16, 2004 | 31.45 | 31.66 | 30.29 | 30.55 | 15,833,600 | -0.77(-2.46%) |
Dec 15, 2004 | 31.86 | 32.00 | 31.25 | 31.32 | 12,096,000 | -0.75(-2.35%) |
Dec 14, 2004 | 31.55 | 32.24 | 31.49 | 32.08 | 9,625,200 | +0.70(+2.23%) |
Dec 13, 2004 | 30.77 | 31.52 | 30.69 | 31.38 | 10,508,800 | +0.88(+2.89%) |
Dec 10, 2004 | 30.35 | 30.80 | 30.12 | 30.50 | 6,722,800 | +0.09(+0.28%) |
Dec 09, 2004 | 30.02 | 30.64 | 29.68 | 30.41 | 8,370,400 | +0.25(+0.83%) |
Dec 08, 2004 | 30.25 | 30.50 | 29.88 | 30.16 | 8,095,200 | +0.04(+0.12%) |
Dec 07, 2004 | 31.23 | 31.36 | 30.10 | 30.13 | 13,672,800 | -0.86(-2.78%) |
Dec 06, 2004 | 31.35 | 31.43 | 30.84 | 30.99 | 14,553,200 | -0.49(-1.56%) |
Dec 03, 2004 | 31.22 | 31.57 | 31.16 | 31.48 | 7,506,000 | +0.32(+1.04%) |
Dec 02, 2004 | 30.82 | 31.18 | 30.62 | 31.16 | 5,336,000 | +0.36(+1.17%) |