Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.69 | 29.69 | 28.98 | 29.47 | 131,200 | -0.21(-0.71%) |
Feb 25, 2005 | 29.20 | 29.97 | 29.05 | 29.68 | 92,800 | +0.33(+1.12%) |
Feb 24, 2005 | 28.80 | 29.45 | 28.25 | 29.35 | 289,200 | +0.72(+2.51%) |
Feb 23, 2005 | 28.35 | 28.98 | 28.35 | 28.63 | 255,300 | +0.38(+1.35%) |
Feb 22, 2005 | 29.26 | 29.26 | 28.25 | 28.25 | 103,500 | -1.10(-3.75%) |
Feb 18, 2005 | 29.50 | 29.54 | 29.11 | 29.35 | 171,100 | -0.13(-0.44%) |
Feb 17, 2005 | 30.00 | 30.00 | 29.40 | 29.48 | 308,300 | -0.46(-1.54%) |
Feb 16, 2005 | 30.19 | 30.19 | 29.69 | 29.94 | 94,300 | -0.26(-0.86%) |
Feb 15, 2005 | 30.29 | 30.65 | 29.96 | 30.20 | 88,300 | +0.01(+0.03%) |
Feb 14, 2005 | 30.14 | 30.24 | 29.80 | 30.19 | 84,400 | -0.05(-0.17%) |
Feb 11, 2005 | 30.15 | 30.53 | 29.62 | 30.24 | 66,600 | +0.14(+0.47%) |
Feb 10, 2005 | 30.10 | 30.40 | 29.99 | 30.10 | 301,800 | +0.08(+0.27%) |
Feb 09, 2005 | 31.50 | 31.50 | 30.02 | 30.02 | 316,100 | -0.77(-2.50%) |
Feb 08, 2005 | 30.92 | 30.92 | 30.50 | 30.79 | 94,700 | +0.09(+0.29%) |
Feb 07, 2005 | 30.25 | 30.84 | 30.10 | 30.70 | 156,600 | +0.55(+1.82%) |
Feb 04, 2005 | 30.19 | 30.39 | 29.95 | 30.15 | 106,400 | -0.04(-0.13%) |
Feb 03, 2005 | 29.68 | 30.27 | 29.36 | 30.19 | 353,300 | +0.51(+1.72%) |
Feb 02, 2005 | 29.35 | 29.70 | 29.25 | 29.68 | 225,200 | +0.41(+1.40%) |
Feb 01, 2005 | 28.84 | 29.43 | 28.84 | 29.27 | 192,900 | +0.33(+1.14%) |
Jan 31, 2005 | 28.45 | 29.00 | 28.44 | 28.94 | 229,600 | +0.74(+2.62%) |
Jan 28, 2005 | 28.26 | 28.50 | 27.80 | 28.20 | 121,800 | -0.18(-0.63%) |
Jan 27, 2005 | 28.22 | 28.66 | 28.14 | 28.38 | 84,900 | +0.01(+0.04%) |
Jan 26, 2005 | 27.45 | 28.43 | 27.45 | 28.37 | 331,300 | +1.07(+3.92%) |
Jan 25, 2005 | 27.21 | 27.50 | 26.94 | 27.30 | 543,300 | -0.11(-0.40%) |
Jan 24, 2005 | 28.40 | 28.44 | 27.36 | 27.41 | 303,700 | -1.17(-4.09%) |
Jan 21, 2005 | 28.35 | 29.02 | 27.92 | 28.58 | 287,300 | +0.33(+1.17%) |
Jan 20, 2005 | 28.80 | 28.80 | 27.92 | 28.25 | 165,100 | -0.38(-1.33%) |
Jan 19, 2005 | 29.81 | 29.81 | 28.46 | 28.63 | 237,700 | -0.93(-3.15%) |
Jan 18, 2005 | 29.51 | 29.80 | 29.21 | 29.56 | 157,100 | +0.06(+0.20%) |
Jan 14, 2005 | 29.00 | 29.64 | 28.97 | 29.50 | 138,500 | +0.36(+1.24%) |
Jan 13, 2005 | 28.90 | 29.37 | 28.64 | 29.14 | 154,800 | +0.54(+1.89%) |
Jan 12, 2005 | 28.80 | 28.80 | 28.12 | 28.60 | 194,600 | -0.35(-1.21%) |
Jan 11, 2005 | 28.95 | 29.44 | 28.76 | 28.95 | 352,700 | -0.05(-0.17%) |
Jan 10, 2005 | 28.88 | 29.50 | 28.85 | 29.00 | 219,600 | +0.07(+0.24%) |
Jan 07, 2005 | 29.55 | 29.55 | 28.88 | 28.93 | 237,500 | -0.72(-2.43%) |
Jan 06, 2005 | 29.01 | 29.85 | 29.01 | 29.65 | 352,200 | +0.64(+2.21%) |
Jan 05, 2005 | 29.22 | 29.40 | 28.77 | 29.01 | 603,000 | -0.21(-0.72%) |
Jan 04, 2005 | 30.50 | 31.00 | 28.77 | 29.22 | 656,300 | -1.11(-3.66%) |
Jan 03, 2005 | 30.95 | 31.06 | 30.17 | 30.33 | 299,100 | -0.81(-2.60%) |
Dec 31, 2004 | 31.03 | 31.39 | 30.86 | 31.14 | 129,800 | +0.16(+0.52%) |
Dec 30, 2004 | 30.96 | 31.36 | 30.85 | 30.98 | 217,600 | +0.02(+0.06%) |
Dec 29, 2004 | 30.85 | 31.16 | 30.70 | 30.96 | 131,000 | +0.11(+0.36%) |
Dec 28, 2004 | 30.29 | 30.85 | 30.16 | 30.85 | 113,600 | +0.57(+1.88%) |
Dec 27, 2004 | 30.60 | 30.80 | 30.28 | 30.28 | 99,200 | -0.08(-0.26%) |
Dec 23, 2004 | 30.45 | 30.84 | 30.36 | 30.36 | 79,300 | -0.09(-0.30%) |
Dec 22, 2004 | 29.75 | 30.48 | 29.69 | 30.45 | 110,300 | +0.57(+1.91%) |
Dec 21, 2004 | 29.60 | 30.14 | 29.52 | 29.88 | 232,000 | +0.53(+1.81%) |
Dec 20, 2004 | 29.85 | 29.85 | 28.89 | 29.35 | 199,300 | -0.55(-1.84%) |
Dec 17, 2004 | 30.35 | 30.73 | 29.73 | 29.90 | 163,500 | -0.40(-1.32%) |
Dec 16, 2004 | 30.00 | 30.79 | 30.00 | 30.30 | 489,500 | +0.28(+0.93%) |
Dec 15, 2004 | 29.20 | 30.06 | 29.16 | 30.02 | 308,700 | +0.77(+2.63%) |
Dec 14, 2004 | 29.10 | 29.40 | 28.65 | 29.25 | 223,800 | +0.16(+0.55%) |
Dec 13, 2004 | 28.41 | 29.11 | 28.14 | 29.09 | 232,200 | +0.73(+2.57%) |
Dec 10, 2004 | 28.04 | 28.60 | 28.04 | 28.36 | 164,900 | +0.07(+0.25%) |
Dec 09, 2004 | 28.25 | 28.44 | 28.01 | 28.29 | 244,900 | -0.11(-0.39%) |
Dec 08, 2004 | 27.61 | 28.60 | 27.57 | 28.40 | 317,700 | +0.49(+1.76%) |
Dec 07, 2004 | 28.87 | 28.95 | 27.91 | 27.91 | 271,000 | -0.66(-2.31%) |
Dec 06, 2004 | 29.02 | 29.15 | 28.12 | 28.57 | 443,000 | -0.45(-1.55%) |
Dec 03, 2004 | 29.80 | 29.80 | 28.98 | 29.02 | 180,300 | -0.78(-2.62%) |
Dec 02, 2004 | 29.45 | 30.12 | 28.91 | 29.80 | 299,400 | +0.35(+1.19%) |