Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.90 | 31.98 | 31.61 | 31.75 | 19,783 | -0.25(-0.77%) |
Feb 25, 2005 | 31.78 | 32.09 | 31.67 | 31.99 | 84,752 | +0.03(+0.10%) |
Feb 24, 2005 | 31.94 | 32.16 | 31.57 | 31.96 | 60,328 | +0.47(+1.48%) |
Feb 23, 2005 | 31.53 | 31.62 | 31.32 | 31.49 | 32,972 | +0.12(+0.39%) |
Feb 22, 2005 | 31.53 | 31.62 | 31.37 | 31.37 | 28,210 | -0.55(-1.72%) |
Feb 18, 2005 | 31.81 | 32.07 | 31.81 | 31.92 | 39,933 | -0.29(-0.89%) |
Feb 17, 2005 | 32.27 | 32.38 | 32.19 | 32.21 | 54,222 | -0.44(-1.35%) |
Feb 16, 2005 | 32.63 | 32.70 | 32.36 | 32.65 | 66,434 | +0.16(+0.48%) |
Feb 15, 2005 | 32.57 | 32.63 | 32.47 | 32.49 | 52,390 | -0.15(-0.45%) |
Feb 14, 2005 | 32.45 | 32.64 | 32.30 | 32.64 | 12,700 | +0.40(+1.24%) |
Feb 11, 2005 | 32.23 | 32.43 | 32.10 | 32.24 | 19,173 | +0.02(+0.08%) |
Feb 10, 2005 | 32.10 | 32.38 | 32.10 | 32.21 | 60,938 | +0.35(+1.11%) |
Feb 09, 2005 | 32.03 | 32.19 | 31.80 | 31.86 | 40,178 | -0.23(-0.71%) |
Feb 08, 2005 | 31.90 | 32.16 | 31.90 | 32.09 | 73,028 | +0.21(+0.67%) |
Feb 07, 2005 | 31.81 | 31.90 | 31.67 | 31.88 | 40,666 | -0.41(-1.27%) |
Feb 04, 2005 | 32.18 | 32.34 | 32.07 | 32.29 | 55,321 | -0.09(-0.28%) |
Feb 03, 2005 | 32.46 | 32.72 | 32.25 | 32.38 | 27,111 | -0.46(-1.40%) |
Feb 02, 2005 | 32.77 | 32.88 | 32.57 | 32.84 | 27,721 | +0.07(+0.22%) |
Feb 01, 2005 | 32.45 | 32.87 | 32.40 | 32.76 | 45,307 | +0.33(+1.01%) |
Jan 31, 2005 | 32.53 | 32.70 | 32.26 | 32.43 | 21,371 | +0.52(+1.62%) |
Jan 28, 2005 | 32.14 | 32.16 | 31.61 | 31.92 | 87,927 | -0.35(-1.09%) |
Jan 27, 2005 | 32.34 | 32.36 | 32.14 | 32.27 | 283,444 | -0.41(-1.25%) |
Jan 26, 2005 | 32.75 | 32.82 | 32.48 | 32.68 | 20,882 | -0.07(-0.20%) |
Jan 25, 2005 | 33.08 | 33.08 | 32.34 | 32.75 | 34,682 | -0.20(-0.60%) |
Jan 24, 2005 | 33.42 | 33.42 | 32.59 | 32.94 | 106,978 | -0.70(-2.09%) |
Jan 21, 2005 | 33.67 | 33.88 | 33.54 | 33.65 | 37,125 | +0.16(+0.46%) |
Jan 20, 2005 | 33.40 | 33.57 | 33.26 | 33.49 | 82,798 | +0.22(+0.66%) |
Jan 19, 2005 | 33.57 | 33.65 | 33.08 | 33.27 | 37,002 | -0.07(-0.22%) |
Jan 18, 2005 | 33.52 | 33.52 | 33.25 | 33.34 | 13,799 | -0.16(-0.46%) |
Jan 14, 2005 | 33.74 | 33.76 | 33.50 | 33.50 | 89,393 | -0.20(-0.61%) |
Jan 13, 2005 | 33.44 | 34.01 | 33.44 | 33.70 | 67,777 | +0.30(+0.91%) |
Jan 12, 2005 | 33.41 | 33.53 | 33.29 | 33.40 | 31,751 | +0.37(+1.12%) |
Jan 11, 2005 | 32.99 | 33.11 | 32.84 | 33.03 | 23,325 | +0.13(+0.40%) |
Jan 10, 2005 | 32.89 | 33.02 | 32.64 | 32.90 | 28,698 | +0.22(+0.68%) |
Jan 07, 2005 | 33.02 | 33.25 | 32.40 | 32.68 | 23,935 | -0.02(-0.05%) |
Jan 06, 2005 | 32.87 | 32.87 | 32.34 | 32.70 | 24,302 | -0.03(-0.10%) |
Jan 05, 2005 | 32.84 | 33.10 | 32.62 | 32.73 | 85,607 | -0.25(-0.77%) |
Jan 04, 2005 | 33.40 | 33.45 | 32.98 | 32.98 | 27,477 | -0.56(-1.66%) |
Jan 03, 2005 | 33.84 | 33.99 | 33.54 | 33.54 | 34,194 | +0.07(+0.22%) |
Dec 31, 2004 | 33.41 | 33.62 | 33.32 | 33.47 | 14,288 | +0.06(+0.17%) |
Dec 30, 2004 | 33.31 | 33.52 | 33.26 | 33.41 | 24,057 | +0.07(+0.22%) |
Dec 29, 2004 | 33.28 | 33.43 | 33.12 | 33.34 | 22,470 | +0.01(+0.02%) |
Dec 28, 2004 | 33.63 | 33.63 | 33.19 | 33.33 | 26,500 | -0.33(-0.97%) |
Dec 27, 2004 | 33.17 | 33.70 | 33.17 | 33.65 | 169,505 | +0.62(+1.88%) |
Dec 23, 2004 | 32.80 | 33.15 | 32.77 | 33.03 | 16,364 | +0.52(+1.61%) |
Dec 22, 2004 | 32.43 | 32.66 | 32.42 | 32.51 | 26,256 | +0.25(+0.76%) |
Dec 21, 2004 | 32.23 | 32.36 | 32.10 | 32.26 | 26,622 | +0.11(+0.36%) |
Dec 20, 2004 | 32.18 | 32.47 | 32.13 | 32.15 | 32,362 | +0.09(+0.28%) |
Dec 17, 2004 | 31.92 | 32.14 | 31.82 | 32.06 | 32,240 | -0.17(-0.53%) |
Dec 16, 2004 | 32.66 | 32.67 | 32.18 | 32.23 | 16,974 | -0.86(-2.60%) |
Dec 15, 2004 | 33.07 | 33.16 | 32.88 | 33.09 | 20,638 | +0.41(+1.25%) |
Dec 14, 2004 | 32.59 | 32.75 | 32.49 | 32.68 | 19,051 | +0.00(+0.00%) |
Dec 13, 2004 | 32.58 | 32.75 | 32.40 | 32.68 | 40,055 | +0.52(+1.60%) |
Dec 10, 2004 | 32.39 | 32.45 | 32.01 | 32.16 | 121,755 | -0.18(-0.56%) |
Dec 09, 2004 | 32.57 | 32.57 | 31.94 | 32.34 | 91,835 | -0.66(-1.98%) |
Dec 08, 2004 | 33.33 | 33.70 | 32.70 | 33.00 | 72,418 | +0.39(+1.21%) |
Dec 07, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 06, 2004 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 32.46 | 32.73 | 32.18 | 32.61 | 41,155 | +0.36(+1.12%) |
Dec 02, 2004 | 32.59 | 32.64 | 32.03 | 32.25 | 37,247 | -0.15(-0.46%) |