Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.36 | 29.77 | 29.32 | 29.75 | 1,976,125 | +0.44(+1.50%) |
Feb 25, 2005 | 29.05 | 29.44 | 28.81 | 29.31 | 2,490,360 | +0.13(+0.45%) |
Feb 24, 2005 | 29.04 | 29.37 | 28.99 | 29.18 | 1,712,446 | -0.10(-0.34%) |
Feb 23, 2005 | 29.84 | 29.87 | 29.00 | 29.28 | 2,882,285 | -0.37(-1.25%) |
Feb 22, 2005 | 29.55 | 30.08 | 29.43 | 29.65 | 1,824,702 | +0.03(+0.10%) |
Feb 18, 2005 | 29.90 | 30.09 | 29.61 | 29.62 | 1,963,730 | -0.28(-0.94%) |
Feb 17, 2005 | 30.51 | 30.96 | 29.85 | 29.90 | 2,521,911 | -0.60(-1.97%) |
Feb 16, 2005 | 30.87 | 31.05 | 30.25 | 30.50 | 2,322,378 | -0.41(-1.33%) |
Feb 15, 2005 | 30.88 | 31.27 | 30.74 | 30.91 | 1,688,409 | -0.08(-0.26%) |
Feb 14, 2005 | 30.77 | 31.58 | 30.65 | 30.99 | 3,311,435 | +0.64(+2.11%) |
Feb 11, 2005 | 30.13 | 30.50 | 30.06 | 30.35 | 1,241,636 | +0.27(+0.90%) |
Feb 10, 2005 | 30.10 | 30.41 | 29.97 | 30.08 | 1,142,996 | -0.05(-0.17%) |
Feb 09, 2005 | 30.65 | 30.81 | 29.97 | 30.13 | 1,609,902 | -0.63(-2.05%) |
Feb 08, 2005 | 30.55 | 30.85 | 30.28 | 30.76 | 1,482,884 | +0.21(+0.69%) |
Feb 07, 2005 | 30.31 | 30.62 | 30.23 | 30.55 | 1,298,773 | +0.25(+0.83%) |
Feb 04, 2005 | 29.84 | 30.30 | 29.61 | 30.30 | 1,515,522 | +0.35(+1.17%) |
Feb 03, 2005 | 29.97 | 30.26 | 29.72 | 29.95 | 1,851,696 | -0.05(-0.17%) |
Feb 02, 2005 | 30.38 | 30.48 | 29.90 | 30.00 | 1,694,281 | -0.41(-1.35%) |
Feb 01, 2005 | 30.54 | 30.70 | 30.31 | 30.41 | 1,717,344 | -0.10(-0.33%) |
Jan 31, 2005 | 30.62 | 31.00 | 30.38 | 30.51 | 2,445,940 | +0.49(+1.63%) |
Jan 28, 2005 | 30.08 | 30.12 | 29.89 | 30.02 | 3,242,672 | -0.05(-0.17%) |
Jan 27, 2005 | 30.12 | 30.33 | 29.45 | 30.07 | 6,842,773 | -0.50(-1.64%) |
Jan 26, 2005 | 31.75 | 31.75 | 30.48 | 30.57 | 5,923,024 | -1.39(-4.35%) |
Jan 25, 2005 | 32.11 | 32.42 | 31.92 | 31.96 | 1,043,100 | -0.06(-0.19%) |
Jan 24, 2005 | 32.47 | 32.92 | 31.94 | 32.02 | 2,182,650 | -0.52(-1.60%) |
Jan 21, 2005 | 32.41 | 33.39 | 31.95 | 32.54 | 4,395,733 | +0.56(+1.75%) |
Jan 20, 2005 | 32.49 | 32.54 | 31.71 | 31.98 | 2,668,657 | -0.40(-1.24%) |
Jan 19, 2005 | 32.76 | 32.92 | 32.30 | 32.38 | 2,210,306 | -0.61(-1.85%) |
Jan 18, 2005 | 32.98 | 33.31 | 32.86 | 32.99 | 1,707,521 | -0.01(-0.03%) |
Jan 14, 2005 | 32.84 | 33.29 | 32.76 | 33.00 | 2,426,947 | +1.03(+3.22%) |
Jan 13, 2005 | 31.85 | 32.29 | 31.80 | 31.97 | 2,032,319 | -0.63(-1.93%) |
Jan 12, 2005 | 32.64 | 32.80 | 32.07 | 32.60 | 1,760,203 | -0.15(-0.46%) |
Jan 11, 2005 | 33.03 | 33.04 | 32.48 | 32.75 | 2,669,617 | -0.37(-1.12%) |
Jan 10, 2005 | 32.65 | 33.52 | 32.62 | 33.12 | 1,793,371 | +0.36(+1.10%) |
Jan 07, 2005 | 32.40 | 32.88 | 32.34 | 32.76 | 1,892,297 | +0.35(+1.08%) |
Jan 06, 2005 | 32.52 | 32.93 | 32.39 | 32.41 | 2,064,919 | +0.12(+0.37%) |
Jan 05, 2005 | 32.20 | 32.54 | 32.14 | 32.29 | 1,449,421 | -0.01(-0.03%) |
Jan 04, 2005 | 33.06 | 33.40 | 32.17 | 32.30 | 1,900,065 | -0.80(-2.42%) |
Jan 03, 2005 | 33.22 | 33.68 | 33.00 | 33.10 | 2,182,214 | -0.15(-0.45%) |
Dec 31, 2004 | 32.85 | 33.46 | 32.85 | 33.25 | 759,000 | +0.09(+0.27%) |
Dec 30, 2004 | 32.99 | 33.42 | 32.96 | 33.16 | 1,076,100 | -0.04(-0.12%) |
Dec 29, 2004 | 33.18 | 33.34 | 32.82 | 33.20 | 907,900 | -0.05(-0.15%) |
Dec 28, 2004 | 32.88 | 33.32 | 32.87 | 33.25 | 1,006,000 | +0.33(+1.00%) |
Dec 27, 2004 | 33.01 | 33.25 | 32.57 | 32.92 | 1,163,100 | -0.15(-0.45%) |
Dec 23, 2004 | 33.25 | 33.33 | 32.88 | 33.07 | 777,400 | -0.32(-0.96%) |
Dec 22, 2004 | 33.68 | 33.98 | 33.16 | 33.39 | 1,441,500 | -0.29(-0.86%) |
Dec 21, 2004 | 33.30 | 33.98 | 33.30 | 33.68 | 1,897,400 | +0.33(+0.99%) |
Dec 20, 2004 | 33.10 | 33.93 | 33.10 | 33.35 | 1,558,100 | +0.27(+0.82%) |
Dec 17, 2004 | 33.57 | 33.57 | 33.01 | 33.08 | 1,894,900 | -0.11(-0.33%) |
Dec 16, 2004 | 32.95 | 33.43 | 32.87 | 33.19 | 2,517,400 | +0.24(+0.73%) |
Dec 15, 2004 | 32.32 | 32.95 | 32.32 | 32.95 | 2,155,700 | +0.58(+1.79%) |
Dec 14, 2004 | 31.75 | 32.52 | 31.64 | 32.37 | 2,136,500 | +0.39(+1.22%) |
Dec 13, 2004 | 32.35 | 32.50 | 31.85 | 31.98 | 1,866,300 | -0.32(-0.99%) |
Dec 10, 2004 | 31.93 | 32.51 | 31.89 | 32.30 | 992,200 | -0.03(-0.09%) |
Dec 09, 2004 | 31.85 | 32.50 | 31.51 | 32.33 | 1,811,300 | +0.68(+2.15%) |
Dec 08, 2004 | 32.05 | 32.08 | 31.56 | 31.65 | 2,179,800 | -0.10(-0.31%) |
Dec 07, 2004 | 32.40 | 32.55 | 31.64 | 31.75 | 1,715,000 | -0.58(-1.79%) |
Dec 06, 2004 | 32.58 | 32.96 | 32.08 | 32.33 | 2,586,900 | -1.27(-3.78%) |
Dec 03, 2004 | 33.78 | 33.88 | 33.31 | 33.60 | 2,142,600 | +0.01(+0.03%) |
Dec 02, 2004 | 34.38 | 34.38 | 33.54 | 33.59 | 1,699,000 | -0.68(-1.98%) |