Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.46 | 30.78 | 30.32 | 30.78 | 400,873 | +0.35(+1.14%) |
Feb 25, 2005 | 30.08 | 30.45 | 29.93 | 30.44 | 437,735 | +0.26(+0.85%) |
Feb 24, 2005 | 30.05 | 30.24 | 29.65 | 30.18 | 271,129 | +0.15(+0.49%) |
Feb 23, 2005 | 30.20 | 30.32 | 29.90 | 30.03 | 346,308 | -0.18(-0.60%) |
Feb 22, 2005 | 30.41 | 30.65 | 30.16 | 30.21 | 337,820 | -0.20(-0.65%) |
Feb 18, 2005 | 30.63 | 30.82 | 30.37 | 30.41 | 164,181 | -0.21(-0.69%) |
Feb 17, 2005 | 30.82 | 30.90 | 30.61 | 30.62 | 413,241 | -0.17(-0.56%) |
Feb 16, 2005 | 30.70 | 30.91 | 30.35 | 30.79 | 396,023 | +0.05(+0.16%) |
Feb 15, 2005 | 30.90 | 30.92 | 30.58 | 30.74 | 479,689 | -0.07(-0.24%) |
Feb 14, 2005 | 30.94 | 31.05 | 30.37 | 30.82 | 348,490 | -0.21(-0.69%) |
Feb 11, 2005 | 30.37 | 31.42 | 30.37 | 31.03 | 1,021,463 | +0.62(+2.05%) |
Feb 10, 2005 | 30.21 | 30.43 | 30.04 | 30.41 | 428,034 | +0.28(+0.94%) |
Feb 09, 2005 | 30.74 | 30.74 | 30.02 | 30.13 | 431,672 | -0.64(-2.09%) |
Feb 08, 2005 | 30.66 | 30.95 | 30.53 | 30.77 | 572,329 | +0.11(+0.35%) |
Feb 07, 2005 | 30.91 | 30.93 | 30.60 | 30.66 | 400,145 | -0.12(-0.39%) |
Feb 04, 2005 | 30.37 | 30.78 | 30.30 | 30.78 | 825,997 | +0.37(+1.21%) |
Feb 03, 2005 | 30.65 | 30.72 | 30.30 | 30.41 | 861,889 | -0.27(-0.89%) |
Feb 02, 2005 | 30.35 | 30.72 | 30.18 | 30.69 | 473,142 | +0.21(+0.70%) |
Feb 01, 2005 | 30.62 | 30.62 | 30.36 | 30.47 | 697,951 | +0.21(+0.69%) |
Jan 31, 2005 | 29.90 | 30.35 | 29.90 | 30.26 | 673,942 | +0.61(+2.07%) |
Jan 28, 2005 | 28.93 | 30.06 | 28.93 | 29.65 | 938,523 | +0.79(+2.74%) |
Jan 27, 2005 | 28.97 | 28.97 | 28.44 | 28.86 | 911,847 | -0.12(-0.40%) |
Jan 26, 2005 | 28.93 | 30.24 | 28.70 | 28.97 | 1,921,184 | -0.06(-0.21%) |
Jan 25, 2005 | 25.84 | 29.68 | 25.84 | 29.03 | 4,824,546 | +3.90(+15.50%) |
Jan 24, 2005 | 25.83 | 25.90 | 25.00 | 25.14 | 799,079 | -0.80(-3.07%) |
Jan 21, 2005 | 26.17 | 26.30 | 25.92 | 25.93 | 220,201 | -0.18(-0.69%) |
Jan 20, 2005 | 26.46 | 26.46 | 26.06 | 26.11 | 315,751 | -0.35(-1.31%) |
Jan 19, 2005 | 27.15 | 27.15 | 26.31 | 26.46 | 660,361 | -0.69(-2.54%) |
Jan 18, 2005 | 26.80 | 27.19 | 26.54 | 27.15 | 268,946 | +0.29(+1.09%) |
Jan 14, 2005 | 26.86 | 26.93 | 26.67 | 26.86 | 293,440 | +0.05(+0.18%) |
Jan 13, 2005 | 26.63 | 26.96 | 26.55 | 26.81 | 278,646 | +0.14(+0.51%) |
Jan 12, 2005 | 26.53 | 26.72 | 26.41 | 26.67 | 342,427 | +0.24(+0.92%) |
Jan 11, 2005 | 26.56 | 26.60 | 26.29 | 26.43 | 564,084 | -0.01(-0.03%) |
Jan 10, 2005 | 26.49 | 26.60 | 26.42 | 26.44 | 343,397 | -0.10(-0.37%) |
Jan 07, 2005 | 26.62 | 26.90 | 26.45 | 26.53 | 508,063 | -0.11(-0.42%) |
Jan 06, 2005 | 26.56 | 26.87 | 26.56 | 26.65 | 253,425 | +0.07(+0.28%) |
Jan 05, 2005 | 26.87 | 26.87 | 26.45 | 26.57 | 527,464 | -0.29(-1.07%) |
Jan 04, 2005 | 27.94 | 27.97 | 26.86 | 26.86 | 845,883 | -0.98(-3.52%) |
Jan 03, 2005 | 28.20 | 28.27 | 27.65 | 27.84 | 380,987 | -0.35(-1.26%) |
Dec 31, 2004 | 28.29 | 28.34 | 28.12 | 28.20 | 112,040 | -0.07(-0.23%) |
Dec 30, 2004 | 28.10 | 28.26 | 28.04 | 28.26 | 246,150 | +0.06(+0.20%) |
Dec 29, 2004 | 28.08 | 28.25 | 27.95 | 28.20 | 210,258 | +0.02(+0.09%) |
Dec 28, 2004 | 27.83 | 28.20 | 27.72 | 28.18 | 595,125 | +0.42(+1.50%) |
Dec 27, 2004 | 28.24 | 28.24 | 27.73 | 27.76 | 354,068 | -0.41(-1.46%) |
Dec 23, 2004 | 28.29 | 28.33 | 28.10 | 28.18 | 522,614 | -0.06(-0.20%) |
Dec 22, 2004 | 28.43 | 28.47 | 28.07 | 28.23 | 452,771 | -0.17(-0.61%) |
Dec 21, 2004 | 27.96 | 28.41 | 27.93 | 28.41 | 957,924 | +0.49(+1.74%) |
Dec 20, 2004 | 27.59 | 27.94 | 27.48 | 27.92 | 697,951 | +0.33(+1.21%) |
Dec 17, 2004 | 27.25 | 27.59 | 27.19 | 27.59 | 962,532 | +0.34(+1.24%) |
Dec 16, 2004 | 27.46 | 27.52 | 27.14 | 27.25 | 1,067,783 | -0.19(-0.68%) |
Dec 15, 2004 | 27.17 | 27.61 | 27.17 | 27.43 | 1,405,360 | +0.29(+1.06%) |
Dec 14, 2004 | 26.63 | 27.25 | 26.56 | 27.14 | 870,620 | +0.61(+2.32%) |
Dec 13, 2004 | 26.47 | 26.66 | 26.27 | 26.53 | 464,654 | +0.05(+0.20%) |
Dec 10, 2004 | 26.49 | 26.56 | 26.37 | 26.48 | 418,819 | -0.07(-0.28%) |
Dec 09, 2004 | 26.19 | 26.58 | 25.92 | 26.55 | 283,012 | +0.36(+1.39%) |
Dec 08, 2004 | 26.18 | 26.24 | 25.92 | 26.19 | 421,001 | -0.09(-0.36%) |
Dec 07, 2004 | 26.11 | 26.43 | 26.09 | 26.28 | 647,993 | +0.16(+0.62%) |
Dec 06, 2004 | 26.14 | 26.27 | 25.97 | 26.12 | 381,714 | -0.10(-0.39%) |
Dec 03, 2004 | 26.13 | 26.39 | 26.09 | 26.23 | 327,149 | +0.02(+0.06%) |
Dec 02, 2004 | 26.15 | 26.46 | 26.10 | 26.21 | 262,398 | +0.05(+0.17%) |