Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 30.85 | 31.19 | 30.32 | 30.58 | 125,900 | -0.51(-1.64%) |
Feb 25, 2005 | 30.65 | 31.35 | 30.36 | 31.09 | 127,000 | +0.44(+1.44%) |
Feb 24, 2005 | 29.70 | 30.74 | 29.58 | 30.65 | 132,300 | +1.11(+3.76%) |
Feb 23, 2005 | 29.98 | 30.12 | 29.40 | 29.54 | 206,800 | -0.49(-1.63%) |
Feb 22, 2005 | 30.96 | 30.96 | 30.03 | 30.03 | 166,300 | -0.93(-3.00%) |
Feb 18, 2005 | 31.29 | 31.46 | 30.86 | 30.96 | 90,900 | -0.24(-0.77%) |
Feb 17, 2005 | 31.70 | 31.71 | 30.90 | 31.20 | 185,200 | -0.45(-1.42%) |
Feb 16, 2005 | 31.52 | 31.97 | 31.40 | 31.65 | 138,200 | +0.05(+0.16%) |
Feb 15, 2005 | 31.45 | 31.76 | 31.34 | 31.60 | 276,200 | +0.27(+0.86%) |
Feb 14, 2005 | 31.22 | 31.41 | 30.90 | 31.33 | 93,100 | -0.03(-0.10%) |
Feb 11, 2005 | 30.60 | 31.49 | 30.30 | 31.36 | 149,700 | +0.76(+2.48%) |
Feb 10, 2005 | 30.60 | 31.10 | 30.30 | 30.60 | 219,300 | -0.03(-0.10%) |
Feb 09, 2005 | 31.30 | 31.50 | 30.59 | 30.63 | 207,000 | -0.87(-2.76%) |
Feb 08, 2005 | 31.50 | 31.88 | 30.86 | 31.50 | 175,100 | -0.03(-0.10%) |
Feb 07, 2005 | 31.55 | 31.88 | 31.23 | 31.53 | 197,200 | +0.01(+0.03%) |
Feb 04, 2005 | 30.70 | 31.78 | 30.70 | 31.52 | 268,900 | +0.62(+2.01%) |
Feb 03, 2005 | 30.05 | 30.95 | 29.63 | 30.90 | 357,800 | +0.89(+2.97%) |
Feb 02, 2005 | 30.00 | 30.23 | 29.75 | 30.01 | 460,600 | -0.20(-0.66%) |
Feb 01, 2005 | 30.00 | 30.57 | 29.85 | 30.21 | 433,800 | +0.14(+0.47%) |
Jan 31, 2005 | 30.00 | 30.36 | 29.89 | 30.07 | 271,200 | +0.32(+1.08%) |
Jan 28, 2005 | 30.15 | 30.35 | 29.28 | 29.75 | 292,800 | -0.49(-1.62%) |
Jan 27, 2005 | 30.00 | 30.75 | 29.06 | 30.24 | 800,400 | +2.74(+9.96%) |
Jan 26, 2005 | 26.72 | 27.50 | 26.72 | 27.50 | 161,600 | +0.77(+2.88%) |
Jan 25, 2005 | 26.73 | 27.31 | 26.67 | 26.73 | 125,200 | -0.12(-0.45%) |
Jan 24, 2005 | 27.33 | 27.34 | 26.71 | 26.85 | 159,500 | -0.40(-1.47%) |
Jan 21, 2005 | 27.70 | 27.99 | 27.17 | 27.25 | 141,100 | -0.45(-1.62%) |
Jan 20, 2005 | 27.60 | 28.15 | 27.40 | 27.70 | 120,000 | -0.18(-0.65%) |
Jan 19, 2005 | 28.71 | 28.74 | 27.81 | 27.88 | 184,400 | -0.83(-2.89%) |
Jan 18, 2005 | 27.82 | 28.79 | 27.51 | 28.71 | 262,700 | +0.90(+3.24%) |
Jan 14, 2005 | 27.49 | 27.93 | 27.37 | 27.81 | 189,200 | +0.34(+1.24%) |
Jan 13, 2005 | 27.39 | 27.90 | 27.03 | 27.47 | 285,400 | +0.02(+0.07%) |
Jan 12, 2005 | 27.32 | 27.60 | 26.85 | 27.45 | 255,100 | -0.05(-0.18%) |
Jan 11, 2005 | 28.35 | 28.35 | 26.00 | 27.50 | 338,800 | -1.03(-3.61%) |
Jan 10, 2005 | 28.01 | 29.20 | 27.95 | 28.53 | 145,400 | +0.46(+1.64%) |
Jan 07, 2005 | 28.67 | 28.70 | 27.82 | 28.07 | 162,500 | -0.35(-1.23%) |
Jan 06, 2005 | 28.65 | 29.14 | 28.42 | 28.42 | 117,100 | +0.02(+0.07%) |
Jan 05, 2005 | 29.15 | 29.51 | 28.35 | 28.40 | 196,600 | -0.78(-2.67%) |
Jan 04, 2005 | 30.15 | 30.39 | 29.12 | 29.18 | 296,300 | -0.64(-2.15%) |
Jan 03, 2005 | 29.43 | 30.05 | 28.60 | 29.82 | 354,100 | +0.39(+1.33%) |
Dec 31, 2004 | 29.35 | 29.66 | 29.26 | 29.43 | 71,900 | -0.07(-0.24%) |
Dec 30, 2004 | 29.60 | 29.82 | 29.42 | 29.50 | 96,500 | -0.05(-0.17%) |
Dec 29, 2004 | 30.24 | 30.24 | 29.50 | 29.55 | 116,600 | -0.66(-2.18%) |
Dec 28, 2004 | 29.70 | 30.74 | 29.70 | 30.21 | 76,500 | +0.43(+1.44%) |
Dec 27, 2004 | 30.65 | 30.70 | 29.75 | 29.78 | 68,700 | -0.77(-2.52%) |
Dec 23, 2004 | 30.36 | 30.72 | 30.30 | 30.55 | 64,000 | +0.09(+0.30%) |
Dec 22, 2004 | 30.30 | 30.67 | 30.20 | 30.46 | 137,600 | +0.16(+0.53%) |
Dec 21, 2004 | 30.89 | 30.90 | 29.93 | 30.30 | 198,900 | -0.59(-1.91%) |
Dec 20, 2004 | 30.80 | 30.90 | 30.60 | 30.89 | 133,700 | +0.19(+0.62%) |
Dec 17, 2004 | 30.50 | 30.80 | 30.45 | 30.70 | 192,400 | +0.30(+0.99%) |
Dec 16, 2004 | 30.20 | 30.44 | 29.85 | 30.40 | 127,800 | +0.20(+0.66%) |
Dec 15, 2004 | 30.25 | 30.25 | 29.71 | 30.20 | 67,800 | -0.05(-0.17%) |
Dec 14, 2004 | 29.87 | 30.29 | 29.66 | 30.25 | 76,800 | +0.41(+1.37%) |
Dec 13, 2004 | 29.80 | 30.00 | 29.60 | 29.84 | 125,400 | +0.29(+0.98%) |
Dec 10, 2004 | 29.00 | 29.71 | 28.59 | 29.55 | 111,300 | +0.52(+1.79%) |
Dec 09, 2004 | 29.00 | 29.20 | 28.25 | 29.03 | 92,800 | +0.03(+0.10%) |
Dec 08, 2004 | 28.73 | 29.12 | 27.61 | 29.00 | 205,200 | +0.42(+1.47%) |
Dec 07, 2004 | 30.40 | 30.40 | 28.57 | 28.58 | 138,200 | -1.67(-5.52%) |
Dec 06, 2004 | 30.56 | 30.58 | 29.84 | 30.25 | 106,900 | -0.31(-1.01%) |
Dec 03, 2004 | 30.69 | 30.70 | 30.34 | 30.56 | 95,500 | -0.12(-0.39%) |
Dec 02, 2004 | 30.50 | 30.70 | 30.05 | 30.68 | 205,000 | +0.18(+0.59%) |