Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.57 | 35.76 | 34.93 | 35.50 | 541,203 | -0.02(-0.06%) |
Feb 25, 2005 | 34.34 | 35.53 | 34.29 | 35.52 | 423,511 | +1.93(+5.74%) |
Feb 24, 2005 | 32.66 | 33.83 | 32.62 | 33.60 | 277,280 | +0.94(+2.87%) |
Feb 23, 2005 | 31.87 | 33.20 | 31.74 | 32.66 | 280,114 | +0.93(+2.93%) |
Feb 22, 2005 | 32.85 | 33.00 | 31.47 | 31.73 | 414,403 | -1.12(-3.40%) |
Feb 18, 2005 | 34.52 | 34.52 | 32.63 | 32.85 | 312,801 | -0.92(-2.72%) |
Feb 17, 2005 | 34.37 | 34.87 | 33.70 | 33.77 | 444,762 | -0.53(-1.56%) |
Feb 16, 2005 | 33.27 | 34.53 | 33.15 | 34.30 | 314,116 | +0.94(+2.81%) |
Feb 15, 2005 | 32.32 | 33.72 | 32.32 | 33.36 | 593,016 | +1.05(+3.24%) |
Feb 14, 2005 | 32.02 | 32.68 | 32.00 | 32.31 | 629,144 | -0.79(-2.39%) |
Feb 11, 2005 | 34.00 | 34.00 | 32.36 | 33.10 | 674,075 | -0.82(-2.42%) |
Feb 10, 2005 | 34.54 | 34.54 | 33.25 | 33.92 | 786,506 | -0.52(-1.52%) |
Feb 09, 2005 | 35.77 | 35.82 | 34.29 | 34.45 | 392,342 | -1.24(-3.46%) |
Feb 08, 2005 | 35.48 | 35.82 | 34.84 | 35.68 | 705,244 | +0.21(+0.58%) |
Feb 07, 2005 | 35.43 | 35.97 | 35.13 | 35.48 | 583,301 | +0.05(+0.14%) |
Feb 04, 2005 | 33.84 | 36.33 | 33.84 | 35.43 | 664,057 | +1.63(+4.82%) |
Feb 03, 2005 | 33.94 | 33.94 | 32.98 | 33.80 | 350,952 | +0.05(+0.15%) |
Feb 02, 2005 | 34.59 | 34.59 | 33.15 | 33.75 | 442,030 | -0.08(-0.23%) |
Feb 01, 2005 | 33.45 | 34.08 | 33.41 | 33.83 | 578,140 | +0.43(+1.30%) |
Jan 31, 2005 | 32.12 | 33.60 | 32.07 | 33.39 | 496,676 | +2.09(+6.69%) |
Jan 28, 2005 | 31.05 | 31.42 | 30.95 | 31.30 | 351,863 | +0.28(+0.89%) |
Jan 27, 2005 | 30.78 | 31.23 | 30.53 | 31.02 | 310,676 | +0.36(+1.16%) |
Jan 26, 2005 | 30.04 | 30.76 | 29.84 | 30.66 | 223,443 | +0.42(+1.41%) |
Jan 25, 2005 | 30.29 | 30.29 | 29.99 | 30.24 | 322,010 | +0.45(+1.53%) |
Jan 24, 2005 | 30.42 | 30.42 | 29.72 | 29.78 | 247,427 | -0.63(-2.08%) |
Jan 21, 2005 | 30.19 | 30.98 | 30.12 | 30.42 | 377,162 | +0.17(+0.56%) |
Jan 20, 2005 | 30.55 | 30.68 | 29.74 | 30.25 | 576,420 | -0.36(-1.16%) |
Jan 19, 2005 | 30.68 | 30.91 | 30.48 | 30.60 | 495,867 | +0.03(+0.10%) |
Jan 18, 2005 | 30.33 | 30.90 | 30.24 | 30.57 | 864,023 | +0.47(+1.58%) |
Jan 14, 2005 | 29.89 | 30.33 | 29.70 | 30.10 | 678,730 | +0.34(+1.13%) |
Jan 13, 2005 | 29.69 | 30.19 | 29.58 | 29.76 | 799,661 | +0.40(+1.35%) |
Jan 12, 2005 | 29.05 | 29.47 | 28.95 | 29.37 | 300,657 | +0.42(+1.43%) |
Jan 11, 2005 | 29.38 | 29.61 | 28.80 | 28.95 | 542,013 | -0.42(-1.45%) |
Jan 10, 2005 | 29.25 | 29.74 | 29.11 | 29.38 | 733,073 | +0.13(+0.44%) |
Jan 07, 2005 | 29.20 | 29.60 | 28.99 | 29.25 | 476,842 | +0.29(+0.99%) |
Jan 06, 2005 | 29.00 | 29.30 | 28.93 | 28.96 | 290,638 | -0.11(-0.37%) |
Jan 05, 2005 | 29.67 | 29.78 | 28.36 | 29.07 | 484,735 | -0.60(-2.03%) |
Jan 04, 2005 | 29.64 | 30.62 | 29.49 | 29.67 | 541,001 | +0.03(+0.10%) |
Jan 03, 2005 | 30.44 | 30.63 | 29.45 | 29.64 | 733,579 | +0.36(+1.21%) |
Dec 31, 2004 | 29.59 | 29.75 | 29.25 | 29.29 | 256,333 | -0.30(-1.00%) |
Dec 30, 2004 | 28.68 | 29.78 | 28.63 | 29.59 | 440,613 | +1.16(+4.07%) |
Dec 29, 2004 | 28.24 | 28.83 | 27.92 | 28.43 | 397,705 | +0.19(+0.66%) |
Dec 28, 2004 | 27.50 | 28.24 | 27.13 | 28.24 | 407,521 | +0.65(+2.36%) |
Dec 27, 2004 | 27.77 | 28.06 | 27.57 | 27.59 | 302,276 | -0.10(-0.36%) |
Dec 23, 2004 | 27.52 | 27.95 | 27.27 | 27.69 | 423,915 | +0.24(+0.86%) |
Dec 22, 2004 | 27.03 | 27.47 | 26.93 | 27.45 | 557,597 | +0.41(+1.50%) |
Dec 21, 2004 | 25.95 | 27.05 | 25.95 | 27.05 | 1,062,167 | +1.11(+4.27%) |
Dec 20, 2004 | 26.29 | 26.32 | 25.94 | 25.94 | 1,070,972 | +0.00(+0.00%) |
Dec 17, 2004 | 25.94 | 26.28 | 25.94 | 25.94 | 3,874,342 | -0.54(-2.05%) |
Dec 16, 2004 | 26.53 | 26.99 | 25.70 | 26.48 | 597,469 | +0.06(+0.22%) |
Dec 15, 2004 | 26.37 | 26.43 | 25.85 | 26.42 | 262,607 | +0.05(+0.19%) |
Dec 14, 2004 | 26.80 | 27.39 | 26.08 | 26.37 | 418,248 | -0.42(-1.59%) |
Dec 13, 2004 | 26.06 | 26.98 | 25.73 | 26.80 | 263,416 | +0.74(+2.84%) |
Dec 10, 2004 | 25.30 | 26.18 | 25.10 | 26.06 | 193,793 | +0.65(+2.57%) |
Dec 09, 2004 | 26.38 | 26.38 | 24.65 | 25.41 | 558,103 | -1.46(-5.44%) |
Dec 08, 2004 | 27.88 | 27.94 | 26.78 | 26.87 | 221,419 | -1.06(-3.79%) |
Dec 07, 2004 | 28.18 | 28.18 | 27.92 | 27.93 | 317,861 | -0.18(-0.63%) |
Dec 06, 2004 | 28.11 | 28.17 | 27.94 | 28.10 | 129,431 | +0.04(+0.14%) |
Dec 03, 2004 | 28.28 | 28.28 | 27.98 | 28.06 | 167,380 | -0.12(-0.42%) |
Dec 02, 2004 | 27.70 | 28.55 | 27.70 | 28.18 | 585,224 | +0.56(+2.04%) |