Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.45 | 33.45 | 32.75 | 33.15 | 1,150,029 | -0.32(-0.95%) |
Feb 25, 2005 | 33.63 | 33.72 | 33.27 | 33.46 | 576,341 | -0.31(-0.91%) |
Feb 24, 2005 | 33.82 | 33.82 | 33.48 | 33.77 | 680,970 | +0.00(+0.00%) |
Feb 23, 2005 | 33.68 | 33.94 | 33.52 | 33.77 | 598,462 | +0.12(+0.35%) |
Feb 22, 2005 | 33.63 | 33.77 | 33.16 | 33.65 | 896,752 | +0.02(+0.05%) |
Feb 18, 2005 | 34.58 | 34.59 | 33.51 | 33.63 | 1,282,308 | -0.95(-2.75%) |
Feb 17, 2005 | 34.83 | 34.89 | 34.54 | 34.58 | 448,376 | -0.42(-1.19%) |
Feb 16, 2005 | 35.15 | 35.16 | 34.81 | 35.00 | 398,606 | -0.13(-0.36%) |
Feb 15, 2005 | 35.71 | 35.71 | 34.99 | 35.13 | 569,595 | -0.46(-1.30%) |
Feb 14, 2005 | 35.71 | 35.71 | 35.38 | 35.59 | 435,878 | -0.04(-0.10%) |
Feb 11, 2005 | 35.14 | 35.76 | 35.08 | 35.62 | 514,626 | +0.49(+1.39%) |
Feb 10, 2005 | 35.17 | 35.35 | 35.04 | 35.14 | 294,641 | -0.04(-0.10%) |
Feb 09, 2005 | 35.34 | 35.46 | 35.13 | 35.17 | 388,098 | -0.18(-0.51%) |
Feb 08, 2005 | 35.08 | 35.38 | 34.95 | 35.35 | 409,113 | +0.27(+0.77%) |
Feb 07, 2005 | 35.22 | 35.22 | 34.89 | 35.08 | 296,521 | -0.04(-0.10%) |
Feb 04, 2005 | 34.83 | 35.12 | 34.74 | 35.12 | 506,110 | +0.15(+0.44%) |
Feb 03, 2005 | 35.19 | 35.19 | 34.81 | 34.96 | 674,997 | -0.21(-0.59%) |
Feb 02, 2005 | 35.00 | 35.25 | 34.95 | 35.17 | 459,104 | +0.16(+0.47%) |
Feb 01, 2005 | 35.04 | 35.04 | 34.54 | 35.01 | 803,737 | -0.14(-0.41%) |
Jan 31, 2005 | 35.07 | 35.24 | 34.95 | 35.15 | 499,031 | +0.11(+0.31%) |
Jan 28, 2005 | 35.02 | 35.06 | 34.76 | 35.04 | 818,005 | +0.08(+0.23%) |
Jan 27, 2005 | 35.66 | 35.66 | 34.94 | 34.96 | 533,428 | -0.69(-1.93%) |
Jan 26, 2005 | 36.21 | 36.21 | 35.59 | 35.65 | 724,879 | -0.47(-1.30%) |
Jan 25, 2005 | 36.39 | 36.53 | 35.92 | 36.12 | 675,993 | +0.41(+1.14%) |
Jan 24, 2005 | 35.61 | 35.80 | 35.34 | 35.71 | 431,233 | +0.05(+0.13%) |
Jan 21, 2005 | 35.61 | 35.85 | 35.45 | 35.67 | 539,843 | +0.05(+0.15%) |
Jan 20, 2005 | 35.85 | 35.86 | 35.46 | 35.61 | 624,232 | -0.38(-1.05%) |
Jan 19, 2005 | 36.23 | 36.25 | 35.97 | 35.99 | 309,682 | -0.29(-0.80%) |
Jan 18, 2005 | 35.80 | 36.28 | 35.65 | 36.28 | 438,975 | +0.33(+0.91%) |
Jan 14, 2005 | 35.96 | 36.06 | 35.80 | 35.96 | 430,016 | +0.18(+0.51%) |
Jan 13, 2005 | 36.24 | 36.27 | 35.75 | 35.78 | 646,905 | -0.57(-1.57%) |
Jan 12, 2005 | 36.39 | 36.39 | 36.08 | 36.35 | 390,421 | -0.13(-0.35%) |
Jan 11, 2005 | 36.55 | 36.59 | 36.27 | 36.47 | 347,287 | -0.11(-0.30%) |
Jan 10, 2005 | 36.55 | 36.77 | 36.42 | 36.58 | 433,777 | -0.07(-0.20%) |
Jan 07, 2005 | 36.62 | 36.83 | 36.48 | 36.65 | 477,132 | +0.08(+0.22%) |
Jan 06, 2005 | 36.51 | 36.78 | 36.37 | 36.57 | 473,151 | +0.14(+0.37%) |
Jan 05, 2005 | 36.33 | 36.65 | 36.29 | 36.44 | 662,831 | +0.11(+0.30%) |
Jan 04, 2005 | 36.55 | 36.61 | 36.32 | 36.33 | 502,570 | -0.15(-0.42%) |
Jan 03, 2005 | 36.75 | 36.98 | 36.46 | 36.48 | 739,699 | -0.41(-1.10%) |
Dec 31, 2004 | 36.68 | 37.02 | 36.57 | 36.89 | 503,787 | +0.12(+0.32%) |
Dec 30, 2004 | 36.80 | 36.80 | 36.55 | 36.77 | 372,946 | +0.07(+0.20%) |
Dec 29, 2004 | 36.68 | 36.84 | 36.55 | 36.70 | 428,357 | -0.15(-0.42%) |
Dec 28, 2004 | 36.80 | 36.92 | 36.62 | 36.85 | 548,912 | +0.15(+0.42%) |
Dec 27, 2004 | 36.73 | 36.94 | 36.62 | 36.70 | 248,631 | -0.04(-0.10%) |
Dec 23, 2004 | 37.02 | 37.03 | 36.65 | 36.74 | 385,776 | -0.23(-0.64%) |
Dec 22, 2004 | 36.89 | 37.26 | 36.77 | 36.97 | 1,066,414 | +0.18(+0.49%) |
Dec 21, 2004 | 36.26 | 36.93 | 36.20 | 36.79 | 1,035,336 | +0.80(+2.24%) |
Dec 20, 2004 | 36.65 | 36.74 | 35.77 | 35.99 | 696,675 | -0.67(-1.83%) |
Dec 17, 2004 | 36.62 | 36.76 | 36.12 | 36.65 | 1,894,816 | +0.99(+2.79%) |
Dec 16, 2004 | 35.95 | 36.08 | 35.52 | 35.66 | 284,244 | -0.15(-0.43%) |
Dec 15, 2004 | 36.09 | 36.15 | 35.70 | 35.81 | 357,351 | -0.14(-0.40%) |
Dec 14, 2004 | 35.71 | 36.17 | 35.62 | 35.96 | 784,271 | +0.13(+0.35%) |
Dec 13, 2004 | 35.64 | 35.84 | 35.49 | 35.83 | 608,084 | +0.19(+0.53%) |
Dec 10, 2004 | 35.83 | 35.83 | 35.42 | 35.64 | 548,912 | -0.28(-0.78%) |
Dec 09, 2004 | 34.85 | 35.92 | 34.85 | 35.92 | 510,423 | +0.24(+0.66%) |
Dec 08, 2004 | 35.56 | 35.92 | 35.56 | 35.69 | 639,605 | +0.13(+0.36%) |
Dec 07, 2004 | 35.64 | 35.98 | 35.50 | 35.56 | 588,065 | -0.13(-0.35%) |
Dec 06, 2004 | 35.67 | 35.78 | 35.54 | 35.69 | 505,004 | -0.20(-0.55%) |
Dec 03, 2004 | 36.17 | 36.17 | 35.57 | 35.89 | 936,348 | -0.36(-1.00%) |
Dec 02, 2004 | 36.53 | 36.57 | 35.94 | 36.25 | 1,184,315 | -0.88(-2.36%) |