Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.00 | 33.14 | 32.69 | 32.85 | 1,353,628 | -0.38(-1.16%) |
Feb 25, 2005 | 32.90 | 33.34 | 32.80 | 33.24 | 1,162,011 | +0.23(+0.69%) |
Feb 24, 2005 | 32.87 | 33.19 | 32.74 | 33.01 | 941,301 | +0.14(+0.43%) |
Feb 23, 2005 | 32.74 | 33.17 | 32.55 | 32.87 | 709,900 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.17 | 32.55 | 32.55 | 1,838,487 | -0.64(-1.92%) |
Feb 18, 2005 | 33.31 | 33.42 | 33.07 | 33.19 | 1,736,590 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.45 | 33.45 | 1,870,965 | -0.48(-1.42%) |
Feb 16, 2005 | 34.35 | 34.54 | 33.73 | 33.93 | 2,191,408 | -0.69(-1.99%) |
Feb 15, 2005 | 34.40 | 34.66 | 34.29 | 34.61 | 1,605,598 | +0.02(+0.06%) |
Feb 14, 2005 | 34.76 | 34.84 | 34.30 | 34.59 | 1,264,721 | -0.33(-0.93%) |
Feb 11, 2005 | 34.04 | 35.25 | 34.01 | 34.92 | 2,979,254 | +0.88(+2.58%) |
Feb 10, 2005 | 33.99 | 34.16 | 33.62 | 34.04 | 1,514,120 | +0.20(+0.59%) |
Feb 09, 2005 | 33.82 | 34.07 | 33.62 | 33.84 | 1,746,197 | +0.10(+0.31%) |
Feb 08, 2005 | 33.77 | 33.92 | 33.66 | 33.73 | 1,872,994 | -0.25(-0.74%) |
Feb 07, 2005 | 33.77 | 34.10 | 33.76 | 33.99 | 1,984,365 | +0.01(+0.02%) |
Feb 04, 2005 | 32.66 | 34.04 | 32.66 | 33.98 | 2,260,422 | +1.08(+3.28%) |
Feb 03, 2005 | 33.08 | 33.23 | 32.81 | 32.90 | 2,410,088 | +0.38(+1.18%) |
Feb 02, 2005 | 32.42 | 32.60 | 32.19 | 32.52 | 2,022,119 | +0.10(+0.30%) |
Feb 01, 2005 | 32.26 | 32.57 | 31.92 | 32.42 | 1,362,830 | +0.35(+1.08%) |
Jan 31, 2005 | 31.41 | 32.10 | 31.34 | 32.07 | 2,080,714 | +0.94(+3.01%) |
Jan 28, 2005 | 31.60 | 31.67 | 30.99 | 31.13 | 1,400,855 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.52 | 31.59 | 826,683 | -0.31(-0.97%) |
Jan 26, 2005 | 31.49 | 31.93 | 31.44 | 31.90 | 1,619,130 | +0.42(+1.34%) |
Jan 25, 2005 | 31.23 | 31.59 | 31.23 | 31.48 | 1,573,662 | +0.27(+0.88%) |
Jan 24, 2005 | 31.33 | 31.66 | 30.85 | 31.21 | 1,600,185 | -0.44(-1.40%) |
Jan 21, 2005 | 32.19 | 32.20 | 31.58 | 31.65 | 1,961,360 | -0.63(-1.95%) |
Jan 20, 2005 | 32.24 | 32.45 | 31.80 | 32.28 | 2,933,785 | -0.13(-0.39%) |
Jan 19, 2005 | 32.29 | 32.67 | 32.01 | 32.40 | 3,915,819 | +0.24(+0.76%) |
Jan 18, 2005 | 31.41 | 32.26 | 31.20 | 32.16 | 3,173,035 | +0.75(+2.40%) |
Jan 14, 2005 | 31.33 | 31.78 | 31.27 | 31.41 | 1,623,325 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.33 | 1,832,939 | -0.27(-0.87%) |
Jan 12, 2005 | 31.44 | 31.60 | 31.01 | 31.60 | 2,073,136 | +0.16(+0.52%) |
Jan 11, 2005 | 31.04 | 31.70 | 30.99 | 31.44 | 1,732,124 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.45 | 31.13 | 31.17 | 1,323,992 | -0.24(-0.75%) |
Jan 07, 2005 | 31.59 | 31.65 | 31.24 | 31.41 | 1,902,359 | -0.12(-0.38%) |
Jan 06, 2005 | 31.17 | 31.86 | 30.58 | 31.52 | 3,618,516 | +0.35(+1.11%) |
Jan 05, 2005 | 31.21 | 31.51 | 31.07 | 31.18 | 2,264,076 | -0.02(-0.07%) |
Jan 04, 2005 | 31.29 | 31.50 | 31.20 | 31.20 | 1,221,689 | -0.08(-0.26%) |
Jan 03, 2005 | 31.74 | 31.74 | 31.20 | 31.28 | 1,208,292 | -0.31(-0.98%) |
Dec 31, 2004 | 31.63 | 31.84 | 31.47 | 31.59 | 697,315 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.63 | 31.23 | 31.50 | 658,342 | +0.24(+0.76%) |
Dec 29, 2004 | 31.15 | 31.38 | 30.96 | 31.27 | 719,102 | -0.18(-0.59%) |
Dec 28, 2004 | 30.85 | 31.47 | 30.85 | 31.45 | 554,009 | +0.50(+1.60%) |
Dec 27, 2004 | 31.01 | 31.19 | 30.70 | 30.96 | 599,071 | -0.19(-0.62%) |
Dec 23, 2004 | 31.33 | 31.39 | 31.06 | 31.15 | 545,348 | -0.26(-0.82%) |
Dec 22, 2004 | 31.16 | 31.53 | 30.99 | 31.41 | 1,059,843 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.16 | 30.44 | 31.01 | 1,597,614 | -0.17(-0.54%) |
Dec 20, 2004 | 31.37 | 31.52 | 31.02 | 31.18 | 1,365,671 | -0.18(-0.59%) |
Dec 17, 2004 | 30.63 | 31.40 | 30.52 | 31.37 | 3,528,797 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.17 | 30.82 | 1,587,329 | -0.07(-0.24%) |
Dec 15, 2004 | 31.10 | 31.51 | 30.47 | 30.89 | 1,495,581 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.11 | 30.41 | 31.10 | 1,607,628 | +0.65(+2.14%) |
Dec 13, 2004 | 30.08 | 30.50 | 30.08 | 30.45 | 1,143,878 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.60 | 30.01 | 879,053 | +0.13(+0.42%) |
Dec 09, 2004 | 29.34 | 29.89 | 29.28 | 29.88 | 1,033,049 | +0.48(+1.63%) |
Dec 08, 2004 | 29.29 | 29.56 | 29.20 | 29.40 | 1,568,790 | -0.21(-0.70%) |
Dec 07, 2004 | 30.11 | 30.24 | 29.61 | 29.61 | 1,408,163 | -0.50(-1.64%) |
Dec 06, 2004 | 30.15 | 30.19 | 29.90 | 30.11 | 1,310,866 | -0.22(-0.73%) |
Dec 03, 2004 | 30.67 | 30.83 | 29.99 | 30.33 | 1,307,618 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.46 | 29.97 | 30.45 | 1,314,790 | +0.14(+0.46%) |