Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.46 | 30.78 | 30.31 | 30.78 | 400,932 | +0.35(+1.14%) |
Feb 25, 2005 | 30.07 | 30.45 | 29.92 | 30.43 | 437,799 | +0.26(+0.85%) |
Feb 24, 2005 | 30.04 | 30.23 | 29.64 | 30.18 | 271,169 | +0.15(+0.49%) |
Feb 23, 2005 | 30.19 | 30.32 | 29.89 | 30.03 | 346,359 | -0.18(-0.60%) |
Feb 22, 2005 | 30.41 | 30.64 | 30.15 | 30.21 | 337,869 | -0.20(-0.65%) |
Feb 18, 2005 | 30.62 | 30.82 | 30.36 | 30.41 | 164,205 | -0.21(-0.69%) |
Feb 17, 2005 | 30.82 | 30.90 | 30.61 | 30.62 | 413,302 | -0.17(-0.56%) |
Feb 16, 2005 | 30.69 | 30.91 | 30.34 | 30.79 | 396,081 | +0.05(+0.16%) |
Feb 15, 2005 | 30.90 | 30.92 | 30.58 | 30.74 | 479,760 | -0.07(-0.24%) |
Feb 14, 2005 | 30.94 | 31.05 | 30.36 | 30.81 | 348,541 | -0.21(-0.69%) |
Feb 11, 2005 | 30.37 | 31.42 | 30.37 | 31.03 | 1,021,613 | +0.62(+2.05%) |
Feb 10, 2005 | 30.20 | 30.43 | 30.04 | 30.41 | 428,097 | +0.28(+0.94%) |
Feb 09, 2005 | 30.74 | 30.74 | 30.01 | 30.12 | 431,736 | -0.64(-2.09%) |
Feb 08, 2005 | 30.66 | 30.94 | 30.52 | 30.77 | 572,414 | +0.11(+0.35%) |
Feb 07, 2005 | 30.90 | 30.92 | 30.59 | 30.66 | 400,204 | -0.12(-0.39%) |
Feb 04, 2005 | 30.37 | 30.78 | 30.30 | 30.78 | 826,119 | +0.37(+1.21%) |
Feb 03, 2005 | 30.65 | 30.72 | 30.29 | 30.41 | 862,016 | -0.27(-0.89%) |
Feb 02, 2005 | 30.34 | 30.72 | 30.18 | 30.68 | 473,211 | +0.21(+0.70%) |
Feb 01, 2005 | 30.61 | 30.61 | 30.36 | 30.47 | 698,054 | +0.21(+0.70%) |
Jan 31, 2005 | 29.89 | 30.34 | 29.89 | 30.26 | 674,041 | +0.61(+2.07%) |
Jan 28, 2005 | 28.92 | 30.06 | 28.92 | 29.64 | 938,662 | +0.79(+2.74%) |
Jan 27, 2005 | 28.97 | 28.97 | 28.44 | 28.85 | 911,981 | -0.12(-0.40%) |
Jan 26, 2005 | 28.93 | 30.23 | 28.70 | 28.97 | 1,921,467 | -0.06(-0.21%) |
Jan 25, 2005 | 25.83 | 29.67 | 25.83 | 29.03 | 4,825,256 | +3.90(+15.50%) |
Jan 24, 2005 | 25.83 | 25.89 | 24.99 | 25.13 | 799,196 | -0.80(-3.07%) |
Jan 21, 2005 | 26.17 | 26.30 | 25.91 | 25.93 | 220,233 | -0.18(-0.69%) |
Jan 20, 2005 | 26.46 | 26.46 | 26.06 | 26.11 | 315,797 | -0.35(-1.31%) |
Jan 19, 2005 | 27.15 | 27.15 | 26.30 | 26.46 | 660,459 | -0.69(-2.54%) |
Jan 18, 2005 | 26.80 | 27.19 | 26.54 | 27.15 | 268,986 | +0.29(+1.09%) |
Jan 14, 2005 | 26.86 | 26.92 | 26.67 | 26.85 | 293,483 | +0.05(+0.18%) |
Jan 13, 2005 | 26.63 | 26.95 | 26.54 | 26.80 | 278,688 | +0.14(+0.51%) |
Jan 12, 2005 | 26.53 | 26.72 | 26.40 | 26.67 | 342,478 | +0.24(+0.92%) |
Jan 11, 2005 | 26.55 | 26.59 | 26.28 | 26.42 | 564,167 | -0.01(-0.03%) |
Jan 10, 2005 | 26.49 | 26.59 | 26.41 | 26.43 | 343,448 | -0.10(-0.37%) |
Jan 07, 2005 | 26.61 | 26.90 | 26.45 | 26.53 | 508,138 | -0.11(-0.42%) |
Jan 06, 2005 | 26.56 | 26.86 | 26.56 | 26.64 | 253,463 | +0.07(+0.28%) |
Jan 05, 2005 | 26.87 | 26.87 | 26.45 | 26.57 | 527,542 | -0.29(-1.07%) |
Jan 04, 2005 | 27.94 | 27.96 | 26.86 | 26.86 | 846,008 | -0.98(-3.52%) |
Jan 03, 2005 | 28.19 | 28.26 | 27.64 | 27.84 | 381,043 | -0.35(-1.26%) |
Dec 31, 2004 | 28.28 | 28.34 | 28.11 | 28.19 | 112,057 | -0.07(-0.23%) |
Dec 30, 2004 | 28.10 | 28.26 | 28.04 | 28.26 | 246,186 | +0.06(+0.20%) |
Dec 29, 2004 | 28.07 | 28.24 | 27.94 | 28.20 | 210,289 | +0.02(+0.09%) |
Dec 28, 2004 | 27.82 | 28.19 | 27.71 | 28.18 | 595,213 | +0.42(+1.50%) |
Dec 27, 2004 | 28.23 | 28.24 | 27.73 | 27.76 | 354,120 | -0.41(-1.46%) |
Dec 23, 2004 | 28.28 | 28.33 | 28.09 | 28.17 | 522,691 | -0.06(-0.20%) |
Dec 22, 2004 | 28.43 | 28.47 | 28.07 | 28.23 | 452,837 | -0.17(-0.61%) |
Dec 21, 2004 | 27.95 | 28.41 | 27.93 | 28.40 | 958,065 | +0.49(+1.74%) |
Dec 20, 2004 | 27.58 | 27.93 | 27.48 | 27.92 | 698,054 | +0.33(+1.21%) |
Dec 17, 2004 | 27.24 | 27.58 | 27.18 | 27.58 | 962,674 | +0.34(+1.24%) |
Dec 16, 2004 | 27.46 | 27.51 | 27.14 | 27.24 | 1,067,940 | -0.19(-0.68%) |
Dec 15, 2004 | 27.17 | 27.60 | 27.17 | 27.43 | 1,405,567 | +0.29(+1.06%) |
Dec 14, 2004 | 26.63 | 27.24 | 26.55 | 27.14 | 870,748 | +0.61(+2.32%) |
Dec 13, 2004 | 26.47 | 26.65 | 26.27 | 26.53 | 464,722 | +0.05(+0.20%) |
Dec 10, 2004 | 26.49 | 26.56 | 26.36 | 26.47 | 418,880 | -0.07(-0.28%) |
Dec 09, 2004 | 26.18 | 26.58 | 25.91 | 26.55 | 283,053 | +0.36(+1.39%) |
Dec 08, 2004 | 26.18 | 26.24 | 25.91 | 26.18 | 421,063 | -0.09(-0.36%) |
Dec 07, 2004 | 26.11 | 26.42 | 26.09 | 26.28 | 648,089 | +0.16(+0.62%) |
Dec 06, 2004 | 26.14 | 26.27 | 25.96 | 26.12 | 381,771 | -0.10(-0.39%) |
Dec 03, 2004 | 26.12 | 26.38 | 26.09 | 26.22 | 327,197 | +0.02(+0.06%) |
Dec 02, 2004 | 26.14 | 26.45 | 26.10 | 26.21 | 262,437 | +0.05(+0.17%) |