Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.50 | 31.83 | 31.35 | 31.83 | 387,671 | +0.36(+1.14%) |
Feb 25, 2005 | 31.10 | 31.49 | 30.95 | 31.47 | 423,319 | +0.26(+0.85%) |
Feb 24, 2005 | 31.07 | 31.27 | 30.66 | 31.21 | 262,199 | +0.15(+0.49%) |
Feb 23, 2005 | 31.22 | 31.35 | 30.91 | 31.05 | 334,902 | -0.19(-0.60%) |
Feb 22, 2005 | 31.45 | 31.69 | 31.19 | 31.24 | 326,694 | -0.20(-0.65%) |
Feb 18, 2005 | 31.67 | 31.87 | 31.40 | 31.45 | 158,774 | -0.22(-0.69%) |
Feb 17, 2005 | 31.87 | 31.95 | 31.66 | 31.66 | 399,632 | -0.18(-0.56%) |
Feb 16, 2005 | 31.74 | 31.97 | 31.38 | 31.84 | 382,980 | +0.05(+0.16%) |
Feb 15, 2005 | 31.95 | 31.98 | 31.62 | 31.79 | 463,892 | -0.08(-0.24%) |
Feb 14, 2005 | 32.00 | 32.11 | 31.40 | 31.87 | 337,013 | -0.22(-0.69%) |
Feb 11, 2005 | 31.40 | 32.49 | 31.40 | 32.09 | 987,823 | +0.64(+2.05%) |
Feb 10, 2005 | 31.24 | 31.47 | 31.07 | 31.45 | 413,938 | +0.29(+0.94%) |
Feb 09, 2005 | 31.79 | 31.79 | 31.04 | 31.15 | 417,456 | -0.67(-2.09%) |
Feb 08, 2005 | 31.71 | 32.00 | 31.57 | 31.82 | 553,481 | +0.11(+0.35%) |
Feb 07, 2005 | 31.96 | 31.98 | 31.64 | 31.71 | 386,967 | -0.12(-0.39%) |
Feb 04, 2005 | 31.41 | 31.83 | 31.33 | 31.83 | 798,795 | +0.38(+1.21%) |
Feb 03, 2005 | 31.69 | 31.77 | 31.33 | 31.45 | 833,505 | -0.28(-0.89%) |
Feb 02, 2005 | 31.38 | 31.77 | 31.21 | 31.73 | 457,560 | +0.22(+0.70%) |
Feb 01, 2005 | 31.66 | 31.66 | 31.40 | 31.51 | 674,965 | +0.22(+0.70%) |
Jan 31, 2005 | 30.91 | 31.38 | 30.91 | 31.29 | 651,747 | +0.64(+2.07%) |
Jan 28, 2005 | 29.91 | 31.08 | 29.91 | 30.66 | 907,615 | +0.82(+2.74%) |
Jan 27, 2005 | 29.96 | 29.96 | 29.41 | 29.84 | 881,817 | -0.12(-0.40%) |
Jan 26, 2005 | 29.92 | 31.27 | 29.68 | 29.96 | 1,857,914 | -0.06(-0.21%) |
Jan 25, 2005 | 26.72 | 30.69 | 26.72 | 30.02 | 4,665,658 | +4.03(+15.50%) |
Jan 24, 2005 | 26.71 | 26.78 | 25.85 | 25.99 | 772,762 | -0.82(-3.07%) |
Jan 21, 2005 | 27.06 | 27.20 | 26.80 | 26.82 | 212,949 | -0.19(-0.69%) |
Jan 20, 2005 | 27.36 | 27.36 | 26.95 | 27.00 | 305,352 | -0.36(-1.31%) |
Jan 19, 2005 | 28.07 | 28.07 | 27.20 | 27.36 | 638,614 | -0.71(-2.54%) |
Jan 18, 2005 | 27.72 | 28.12 | 27.45 | 28.07 | 260,089 | +0.30(+1.09%) |
Jan 14, 2005 | 27.78 | 27.84 | 27.58 | 27.77 | 283,776 | +0.05(+0.18%) |
Jan 13, 2005 | 27.54 | 27.87 | 27.45 | 27.72 | 269,470 | +0.14(+0.51%) |
Jan 12, 2005 | 27.43 | 27.63 | 27.31 | 27.58 | 331,150 | +0.25(+0.92%) |
Jan 11, 2005 | 27.46 | 27.50 | 27.18 | 27.33 | 545,507 | -0.01(-0.03%) |
Jan 10, 2005 | 27.40 | 27.50 | 27.31 | 27.34 | 332,088 | -0.10(-0.37%) |
Jan 07, 2005 | 27.52 | 27.82 | 27.35 | 27.44 | 491,331 | -0.12(-0.42%) |
Jan 06, 2005 | 27.47 | 27.78 | 27.47 | 27.55 | 245,079 | +0.08(+0.28%) |
Jan 05, 2005 | 27.79 | 27.79 | 27.35 | 27.48 | 510,093 | -0.30(-1.07%) |
Jan 04, 2005 | 28.90 | 28.92 | 27.78 | 27.78 | 818,026 | -1.01(-3.52%) |
Jan 03, 2005 | 29.16 | 29.23 | 28.59 | 28.79 | 368,440 | -0.37(-1.26%) |
Dec 31, 2004 | 29.25 | 29.31 | 29.08 | 29.16 | 108,350 | -0.07(-0.23%) |
Dec 30, 2004 | 29.06 | 29.22 | 28.99 | 29.22 | 238,043 | +0.06(+0.20%) |
Dec 29, 2004 | 29.03 | 29.21 | 28.90 | 29.17 | 203,333 | +0.03(+0.09%) |
Dec 28, 2004 | 28.77 | 29.16 | 28.66 | 29.14 | 575,526 | +0.43(+1.50%) |
Dec 27, 2004 | 29.20 | 29.20 | 28.68 | 28.71 | 342,407 | -0.43(-1.46%) |
Dec 23, 2004 | 29.25 | 29.30 | 29.05 | 29.14 | 505,403 | -0.06(-0.20%) |
Dec 22, 2004 | 29.40 | 29.44 | 29.03 | 29.20 | 437,859 | -0.18(-0.61%) |
Dec 21, 2004 | 28.91 | 29.38 | 28.88 | 29.37 | 926,377 | +0.50(+1.74%) |
Dec 20, 2004 | 28.53 | 28.89 | 28.42 | 28.87 | 674,965 | +0.35(+1.21%) |
Dec 17, 2004 | 28.18 | 28.53 | 28.11 | 28.53 | 930,833 | +0.35(+1.24%) |
Dec 16, 2004 | 28.40 | 28.45 | 28.07 | 28.18 | 1,032,617 | -0.19(-0.68%) |
Dec 15, 2004 | 28.10 | 28.55 | 28.09 | 28.37 | 1,359,077 | +0.30(+1.06%) |
Dec 14, 2004 | 27.54 | 28.18 | 27.46 | 28.07 | 841,947 | +0.64(+2.32%) |
Dec 13, 2004 | 27.37 | 27.57 | 27.17 | 27.43 | 449,351 | +0.06(+0.20%) |
Dec 10, 2004 | 27.40 | 27.46 | 27.26 | 27.38 | 405,026 | -0.08(-0.28%) |
Dec 09, 2004 | 27.08 | 27.49 | 26.80 | 27.46 | 273,691 | +0.38(+1.39%) |
Dec 08, 2004 | 27.08 | 27.14 | 26.80 | 27.08 | 407,136 | -0.10(-0.36%) |
Dec 07, 2004 | 27.00 | 27.33 | 26.98 | 27.18 | 626,653 | +0.17(+0.62%) |
Dec 06, 2004 | 27.03 | 27.17 | 26.85 | 27.01 | 369,143 | -0.11(-0.39%) |
Dec 03, 2004 | 27.02 | 27.28 | 26.98 | 27.12 | 316,375 | +0.02(+0.06%) |
Dec 02, 2004 | 27.04 | 27.36 | 26.99 | 27.10 | 253,757 | +0.05(+0.17%) |