Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.95 | 31.97 | 31.50 | 31.67 | 621,763 | -0.18(-0.55%) |
Feb 25, 2005 | 31.70 | 32.01 | 31.52 | 31.85 | 651,290 | +0.26(+0.81%) |
Feb 24, 2005 | 32.14 | 32.14 | 31.36 | 31.59 | 998,228 | -0.56(-1.75%) |
Feb 23, 2005 | 32.19 | 32.33 | 31.72 | 32.16 | 963,591 | -0.26(-0.81%) |
Feb 22, 2005 | 32.14 | 32.42 | 31.75 | 32.42 | 1,110,770 | +1.02(+3.25%) |
Feb 18, 2005 | 31.39 | 31.59 | 31.25 | 31.40 | 586,558 | +0.01(+0.03%) |
Feb 17, 2005 | 30.64 | 31.39 | 30.60 | 31.39 | 1,087,603 | +0.51(+1.65%) |
Feb 16, 2005 | 30.61 | 31.07 | 30.43 | 30.88 | 934,632 | -0.22(-0.71%) |
Feb 15, 2005 | 31.08 | 31.39 | 30.96 | 31.10 | 874,784 | -0.15(-0.48%) |
Feb 14, 2005 | 31.35 | 31.37 | 30.96 | 31.25 | 788,021 | +0.22(+0.71%) |
Feb 11, 2005 | 30.81 | 31.38 | 30.51 | 31.03 | 1,358,226 | +0.66(+2.17%) |
Feb 10, 2005 | 29.28 | 30.45 | 28.94 | 30.37 | 1,481,784 | +1.66(+5.76%) |
Feb 09, 2005 | 27.59 | 28.75 | 27.59 | 28.72 | 1,338,807 | +0.71(+2.55%) |
Feb 08, 2005 | 27.73 | 28.17 | 27.54 | 28.00 | 714,772 | +0.14(+0.51%) |
Feb 07, 2005 | 28.75 | 28.75 | 27.81 | 27.86 | 858,771 | -1.07(-3.68%) |
Feb 04, 2005 | 28.97 | 29.06 | 28.64 | 28.93 | 762,810 | -0.21(-0.73%) |
Feb 03, 2005 | 29.06 | 29.25 | 28.85 | 29.14 | 699,554 | -0.48(-1.63%) |
Feb 02, 2005 | 29.50 | 29.71 | 29.36 | 29.62 | 562,255 | +0.24(+0.81%) |
Feb 01, 2005 | 29.01 | 29.50 | 28.88 | 29.38 | 775,188 | +0.53(+1.83%) |
Jan 31, 2005 | 28.72 | 29.00 | 28.62 | 28.86 | 1,274,756 | +0.46(+1.61%) |
Jan 28, 2005 | 28.71 | 28.75 | 28.18 | 28.40 | 517,170 | +0.22(+0.78%) |
Jan 27, 2005 | 28.09 | 28.27 | 27.96 | 28.18 | 730,330 | -0.41(-1.42%) |
Jan 26, 2005 | 28.62 | 28.64 | 28.40 | 28.58 | 737,258 | +0.37(+1.31%) |
Jan 25, 2005 | 28.92 | 28.92 | 28.13 | 28.21 | 970,859 | -0.91(-3.11%) |
Jan 24, 2005 | 29.57 | 29.72 | 29.05 | 29.12 | 521,713 | -0.38(-1.28%) |
Jan 21, 2005 | 29.11 | 29.61 | 28.97 | 29.50 | 1,227,968 | +0.47(+1.61%) |
Jan 20, 2005 | 28.75 | 29.23 | 28.67 | 29.03 | 699,100 | +0.13(+0.46%) |
Jan 19, 2005 | 29.22 | 29.22 | 28.86 | 28.90 | 832,992 | -0.28(-0.97%) |
Jan 18, 2005 | 29.01 | 29.37 | 28.86 | 29.18 | 1,084,991 | -0.24(-0.81%) |
Jan 14, 2005 | 29.43 | 29.61 | 29.26 | 29.42 | 718,065 | -0.46(-1.53%) |
Jan 13, 2005 | 29.94 | 30.06 | 29.48 | 29.88 | 1,125,420 | -0.51(-1.68%) |
Jan 12, 2005 | 30.47 | 30.61 | 30.14 | 30.39 | 1,111,792 | -0.04(-0.12%) |
Jan 11, 2005 | 30.05 | 30.53 | 29.86 | 30.42 | 756,109 | +0.22(+0.73%) |
Jan 10, 2005 | 30.23 | 30.38 | 29.91 | 30.20 | 732,601 | -0.06(-0.20%) |
Jan 07, 2005 | 30.44 | 30.57 | 29.85 | 30.26 | 827,427 | +0.21(+0.70%) |
Jan 06, 2005 | 30.18 | 30.41 | 29.68 | 30.05 | 899,086 | -0.12(-0.41%) |
Jan 05, 2005 | 30.04 | 30.70 | 30.04 | 30.18 | 1,112,928 | +0.21(+0.71%) |
Jan 04, 2005 | 30.84 | 30.97 | 29.81 | 29.97 | 1,191,060 | -0.89(-2.88%) |
Jan 03, 2005 | 31.48 | 31.49 | 30.85 | 30.85 | 1,025,029 | -1.15(-3.60%) |
Dec 31, 2004 | 32.03 | 32.25 | 31.81 | 32.01 | 493,890 | +0.16(+0.50%) |
Dec 30, 2004 | 32.14 | 32.18 | 31.80 | 31.85 | 774,393 | -0.29(-0.90%) |
Dec 29, 2004 | 31.96 | 32.16 | 31.64 | 32.14 | 607,113 | -0.26(-0.79%) |
Dec 28, 2004 | 32.71 | 32.80 | 32.28 | 32.40 | 339,556 | -0.49(-1.50%) |
Dec 27, 2004 | 32.53 | 32.99 | 32.48 | 32.89 | 457,436 | +0.56(+1.74%) |
Dec 23, 2004 | 32.35 | 32.76 | 32.29 | 32.33 | 355,342 | +0.00(+0.00%) |
Dec 22, 2004 | 32.39 | 32.43 | 32.13 | 32.33 | 463,795 | +0.06(+0.19%) |
Dec 21, 2004 | 31.96 | 32.36 | 31.96 | 32.26 | 365,449 | +0.38(+1.19%) |
Dec 20, 2004 | 31.70 | 32.10 | 31.52 | 31.89 | 490,596 | +0.58(+1.86%) |
Dec 17, 2004 | 31.73 | 31.98 | 31.30 | 31.30 | 857,749 | -0.21(-0.67%) |
Dec 16, 2004 | 32.40 | 32.80 | 31.39 | 31.52 | 1,485,077 | -0.85(-2.61%) |
Dec 15, 2004 | 32.46 | 32.91 | 32.32 | 32.36 | 742,822 | +0.06(+0.19%) |
Dec 14, 2004 | 32.31 | 32.35 | 31.76 | 32.30 | 711,365 | -0.10(-0.30%) |
Dec 13, 2004 | 32.25 | 32.95 | 32.05 | 32.40 | 709,889 | +0.33(+1.04%) |
Dec 10, 2004 | 32.11 | 32.74 | 31.92 | 32.06 | 757,472 | -0.31(-0.95%) |
Dec 09, 2004 | 32.18 | 32.67 | 31.88 | 32.37 | 1,145,748 | -0.49(-1.50%) |
Dec 08, 2004 | 32.02 | 32.88 | 31.66 | 32.86 | 1,953,756 | -0.48(-1.45%) |
Dec 07, 2004 | 33.70 | 34.36 | 33.34 | 33.35 | 918,279 | -0.77(-2.27%) |
Dec 06, 2004 | 33.55 | 34.55 | 33.24 | 34.12 | 1,094,757 | -0.39(-1.12%) |
Dec 03, 2004 | 34.14 | 35.04 | 33.92 | 34.51 | 986,644 | +0.50(+1.48%) |
Dec 02, 2004 | 35.03 | 35.22 | 33.90 | 34.01 | 1,220,246 | -1.18(-3.35%) |