Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.38 | 31.71 | 31.23 | 31.71 | 389,173 | +0.36(+1.14%) |
Feb 25, 2005 | 30.98 | 31.37 | 30.83 | 31.35 | 424,959 | +0.26(+0.85%) |
Feb 24, 2005 | 30.95 | 31.15 | 30.54 | 31.09 | 263,216 | +0.15(+0.49%) |
Feb 23, 2005 | 31.10 | 31.23 | 30.79 | 30.93 | 336,200 | -0.19(-0.60%) |
Feb 22, 2005 | 31.33 | 31.57 | 31.07 | 31.12 | 327,960 | -0.20(-0.65%) |
Feb 18, 2005 | 31.55 | 31.75 | 31.28 | 31.32 | 159,389 | -0.22(-0.69%) |
Feb 17, 2005 | 31.75 | 31.83 | 31.53 | 31.54 | 401,180 | -0.18(-0.56%) |
Feb 16, 2005 | 31.62 | 31.84 | 31.26 | 31.72 | 384,464 | +0.05(+0.16%) |
Feb 15, 2005 | 31.83 | 31.85 | 31.50 | 31.67 | 465,689 | -0.08(-0.24%) |
Feb 14, 2005 | 31.87 | 31.98 | 31.28 | 31.75 | 338,319 | -0.22(-0.69%) |
Feb 11, 2005 | 31.28 | 32.37 | 31.28 | 31.97 | 991,651 | +0.64(+2.05%) |
Feb 10, 2005 | 31.12 | 31.35 | 30.95 | 31.32 | 415,542 | +0.29(+0.94%) |
Feb 09, 2005 | 31.66 | 31.66 | 30.92 | 31.03 | 419,073 | -0.66(-2.09%) |
Feb 08, 2005 | 31.58 | 31.88 | 31.44 | 31.69 | 555,626 | +0.11(+0.35%) |
Feb 07, 2005 | 31.83 | 31.86 | 31.52 | 31.58 | 388,467 | -0.12(-0.39%) |
Feb 04, 2005 | 31.29 | 31.71 | 31.21 | 31.71 | 801,890 | +0.38(+1.21%) |
Feb 03, 2005 | 31.57 | 31.65 | 31.21 | 31.33 | 836,735 | -0.28(-0.89%) |
Feb 02, 2005 | 31.26 | 31.64 | 31.09 | 31.61 | 459,333 | +0.22(+0.70%) |
Feb 01, 2005 | 31.54 | 31.54 | 31.27 | 31.39 | 677,581 | +0.22(+0.69%) |
Jan 31, 2005 | 30.79 | 31.26 | 30.79 | 31.17 | 654,273 | +0.63(+2.07%) |
Jan 28, 2005 | 29.80 | 30.96 | 29.80 | 30.54 | 911,132 | +0.82(+2.74%) |
Jan 27, 2005 | 29.84 | 29.84 | 29.29 | 29.72 | 885,234 | -0.12(-0.40%) |
Jan 26, 2005 | 29.80 | 31.15 | 29.56 | 29.84 | 1,865,114 | -0.06(-0.21%) |
Jan 25, 2005 | 26.61 | 30.57 | 26.61 | 29.91 | 4,683,738 | +4.01(+15.50%) |
Jan 24, 2005 | 26.61 | 26.67 | 25.75 | 25.89 | 775,757 | -0.82(-3.07%) |
Jan 21, 2005 | 26.96 | 27.09 | 26.70 | 26.71 | 213,774 | -0.19(-0.69%) |
Jan 20, 2005 | 27.26 | 27.26 | 26.85 | 26.90 | 306,536 | -0.36(-1.31%) |
Jan 19, 2005 | 27.97 | 27.97 | 27.10 | 27.26 | 641,088 | -0.71(-2.54%) |
Jan 18, 2005 | 27.61 | 28.01 | 27.34 | 27.97 | 261,097 | +0.30(+1.09%) |
Jan 14, 2005 | 27.67 | 27.74 | 27.48 | 27.66 | 284,876 | +0.05(+0.18%) |
Jan 13, 2005 | 27.43 | 27.77 | 27.35 | 27.61 | 270,514 | +0.14(+0.51%) |
Jan 12, 2005 | 27.33 | 27.52 | 27.20 | 27.47 | 332,433 | +0.25(+0.92%) |
Jan 11, 2005 | 27.35 | 27.40 | 27.08 | 27.22 | 547,621 | -0.01(-0.03%) |
Jan 10, 2005 | 27.29 | 27.40 | 27.21 | 27.23 | 333,375 | -0.10(-0.37%) |
Jan 07, 2005 | 27.42 | 27.71 | 27.25 | 27.33 | 493,235 | -0.11(-0.42%) |
Jan 06, 2005 | 27.36 | 27.68 | 27.36 | 27.45 | 246,029 | +0.08(+0.28%) |
Jan 05, 2005 | 27.68 | 27.68 | 27.25 | 27.37 | 512,070 | -0.30(-1.07%) |
Jan 04, 2005 | 28.79 | 28.81 | 27.67 | 27.67 | 821,196 | -1.01(-3.52%) |
Jan 03, 2005 | 29.04 | 29.12 | 28.48 | 28.68 | 369,867 | -0.37(-1.26%) |
Dec 31, 2004 | 29.14 | 29.20 | 28.96 | 29.04 | 108,770 | -0.07(-0.23%) |
Dec 30, 2004 | 28.95 | 29.11 | 28.88 | 29.11 | 238,966 | +0.06(+0.20%) |
Dec 29, 2004 | 28.92 | 29.10 | 28.79 | 29.05 | 204,121 | +0.03(+0.09%) |
Dec 28, 2004 | 28.66 | 29.04 | 28.55 | 29.03 | 577,756 | +0.43(+1.50%) |
Dec 27, 2004 | 29.09 | 29.09 | 28.57 | 28.60 | 343,734 | -0.42(-1.46%) |
Dec 23, 2004 | 29.14 | 29.18 | 28.94 | 29.02 | 507,361 | -0.06(-0.20%) |
Dec 22, 2004 | 29.29 | 29.33 | 28.92 | 29.08 | 439,556 | -0.18(-0.61%) |
Dec 21, 2004 | 28.80 | 29.27 | 28.77 | 29.26 | 929,967 | +0.50(+1.74%) |
Dec 20, 2004 | 28.42 | 28.78 | 28.31 | 28.76 | 677,581 | +0.34(+1.21%) |
Dec 17, 2004 | 28.07 | 28.42 | 28.00 | 28.42 | 934,440 | +0.35(+1.24%) |
Dec 16, 2004 | 28.29 | 28.34 | 27.96 | 28.07 | 1,036,619 | -0.19(-0.68%) |
Dec 15, 2004 | 27.99 | 28.44 | 27.99 | 28.26 | 1,364,344 | +0.30(+1.06%) |
Dec 14, 2004 | 27.43 | 28.07 | 27.35 | 27.96 | 845,210 | +0.63(+2.32%) |
Dec 13, 2004 | 27.27 | 27.46 | 27.06 | 27.33 | 451,092 | +0.06(+0.20%) |
Dec 10, 2004 | 27.29 | 27.36 | 27.16 | 27.27 | 406,595 | -0.08(-0.28%) |
Dec 09, 2004 | 26.98 | 27.38 | 26.70 | 27.35 | 274,752 | +0.37(+1.39%) |
Dec 08, 2004 | 26.97 | 27.03 | 26.70 | 26.98 | 408,714 | -0.10(-0.36%) |
Dec 07, 2004 | 26.89 | 27.22 | 26.88 | 27.07 | 629,081 | +0.17(+0.62%) |
Dec 06, 2004 | 26.93 | 27.06 | 26.75 | 26.91 | 370,574 | -0.11(-0.39%) |
Dec 03, 2004 | 26.91 | 27.18 | 26.87 | 27.01 | 317,601 | +0.02(+0.06%) |
Dec 02, 2004 | 26.93 | 27.25 | 26.89 | 27.00 | 254,740 | +0.05(+0.17%) |