Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.40 | 34.43 | 34.14 | 34.26 | 140,900 | -0.07(-0.20%) |
Feb 25, 2005 | 33.99 | 34.54 | 33.88 | 34.33 | 95,500 | +0.33(+0.97%) |
Feb 24, 2005 | 34.00 | 34.15 | 33.90 | 34.00 | 217,500 | -0.10(-0.29%) |
Feb 23, 2005 | 33.64 | 34.23 | 33.64 | 34.10 | 254,200 | +0.46(+1.37%) |
Feb 22, 2005 | 34.26 | 34.26 | 33.10 | 33.64 | 471,700 | -0.62(-1.81%) |
Feb 18, 2005 | 33.80 | 34.29 | 33.73 | 34.26 | 254,400 | +0.46(+1.36%) |
Feb 17, 2005 | 33.75 | 34.95 | 33.46 | 33.80 | 1,415,100 | +0.84(+2.55%) |
Feb 16, 2005 | 31.40 | 32.98 | 31.13 | 32.96 | 273,100 | +1.56(+4.97%) |
Feb 15, 2005 | 31.17 | 31.50 | 30.64 | 31.40 | 129,300 | +0.23(+0.74%) |
Feb 14, 2005 | 31.00 | 31.48 | 30.41 | 31.17 | 114,400 | +0.19(+0.61%) |
Feb 11, 2005 | 30.59 | 30.98 | 30.17 | 30.98 | 118,900 | +0.24(+0.78%) |
Feb 10, 2005 | 30.98 | 30.98 | 30.34 | 30.74 | 95,600 | +0.86(+2.88%) |
Feb 09, 2005 | 30.25 | 30.89 | 29.80 | 29.88 | 107,600 | -0.91(-2.96%) |
Feb 08, 2005 | 31.63 | 31.67 | 30.52 | 30.79 | 130,100 | -0.98(-3.08%) |
Feb 07, 2005 | 31.80 | 33.28 | 31.00 | 31.77 | 145,000 | -0.18(-0.56%) |
Feb 04, 2005 | 31.90 | 32.05 | 31.42 | 31.95 | 56,000 | +0.16(+0.50%) |
Feb 03, 2005 | 31.99 | 32.07 | 31.49 | 31.79 | 113,200 | -0.11(-0.34%) |
Feb 02, 2005 | 31.70 | 31.97 | 31.47 | 31.90 | 110,100 | +0.26(+0.82%) |
Feb 01, 2005 | 31.25 | 31.75 | 31.08 | 31.64 | 114,400 | +0.18(+0.57%) |
Jan 31, 2005 | 31.41 | 31.79 | 31.36 | 31.46 | 111,100 | +0.40(+1.29%) |
Jan 28, 2005 | 31.33 | 31.40 | 30.75 | 31.06 | 85,200 | -0.42(-1.33%) |
Jan 27, 2005 | 32.34 | 32.34 | 31.30 | 31.48 | 198,100 | -0.86(-2.66%) |
Jan 26, 2005 | 30.60 | 32.37 | 30.60 | 32.34 | 199,500 | +1.88(+6.17%) |
Jan 25, 2005 | 29.80 | 30.50 | 29.80 | 30.46 | 65,600 | +0.86(+2.91%) |
Jan 24, 2005 | 29.94 | 30.19 | 29.58 | 29.60 | 81,700 | -0.14(-0.47%) |
Jan 21, 2005 | 29.98 | 30.19 | 29.53 | 29.74 | 225,000 | -0.16(-0.54%) |
Jan 20, 2005 | 29.80 | 30.50 | 29.14 | 29.90 | 519,700 | +1.78(+6.33%) |
Jan 19, 2005 | 28.30 | 29.00 | 27.51 | 28.12 | 220,800 | -0.23(-0.81%) |
Jan 18, 2005 | 28.97 | 28.97 | 28.23 | 28.35 | 147,600 | -0.62(-2.14%) |
Jan 14, 2005 | 28.77 | 28.97 | 28.47 | 28.97 | 30,100 | +0.35(+1.22%) |
Jan 13, 2005 | 28.80 | 29.00 | 28.30 | 28.62 | 82,700 | -0.06(-0.21%) |
Jan 12, 2005 | 28.50 | 28.82 | 28.15 | 28.68 | 55,400 | +0.50(+1.77%) |
Jan 11, 2005 | 28.90 | 28.95 | 28.18 | 28.18 | 46,300 | -0.51(-1.78%) |
Jan 10, 2005 | 29.10 | 29.10 | 28.61 | 28.69 | 52,800 | +0.21(+0.74%) |
Jan 07, 2005 | 28.65 | 28.85 | 28.30 | 28.48 | 93,500 | +0.03(+0.11%) |
Jan 06, 2005 | 27.86 | 28.60 | 27.86 | 28.45 | 72,200 | +0.63(+2.26%) |
Jan 05, 2005 | 28.90 | 28.95 | 27.82 | 27.82 | 48,000 | -1.08(-3.74%) |
Jan 04, 2005 | 29.90 | 29.99 | 28.75 | 28.90 | 116,300 | -0.52(-1.77%) |
Jan 03, 2005 | 30.00 | 30.00 | 29.41 | 29.42 | 112,000 | -0.34(-1.14%) |
Dec 31, 2004 | 30.18 | 30.34 | 29.76 | 29.76 | 24,600 | -0.38(-1.26%) |
Dec 30, 2004 | 30.25 | 30.49 | 29.82 | 30.14 | 38,500 | -0.31(-1.02%) |
Dec 29, 2004 | 30.19 | 30.55 | 29.85 | 30.45 | 62,000 | +0.36(+1.20%) |
Dec 28, 2004 | 29.12 | 30.12 | 28.80 | 30.09 | 44,600 | +0.82(+2.80%) |
Dec 27, 2004 | 29.95 | 29.99 | 29.22 | 29.27 | 41,800 | -0.63(-2.11%) |
Dec 23, 2004 | 29.35 | 29.90 | 29.30 | 29.90 | 40,800 | +0.50(+1.70%) |
Dec 22, 2004 | 29.05 | 29.40 | 29.01 | 29.40 | 32,100 | +0.27(+0.93%) |
Dec 21, 2004 | 28.30 | 29.14 | 28.13 | 29.13 | 100,700 | +0.86(+3.04%) |
Dec 20, 2004 | 28.30 | 28.55 | 28.01 | 28.27 | 26,900 | +0.04(+0.14%) |
Dec 17, 2004 | 28.82 | 28.82 | 28.17 | 28.23 | 55,200 | -0.52(-1.81%) |
Dec 16, 2004 | 29.15 | 29.58 | 28.75 | 28.75 | 53,500 | -0.40(-1.37%) |
Dec 15, 2004 | 29.85 | 29.96 | 29.09 | 29.15 | 66,000 | -0.61(-2.05%) |
Dec 14, 2004 | 29.54 | 29.83 | 29.50 | 29.76 | 117,600 | +0.15(+0.51%) |
Dec 13, 2004 | 27.88 | 29.69 | 27.88 | 29.61 | 121,400 | +1.65(+5.90%) |
Dec 10, 2004 | 27.65 | 28.00 | 27.61 | 27.96 | 14,800 | +0.24(+0.87%) |
Dec 09, 2004 | 27.99 | 28.05 | 27.70 | 27.72 | 65,300 | -0.37(-1.32%) |
Dec 08, 2004 | 27.75 | 28.21 | 27.75 | 28.09 | 63,600 | +0.34(+1.23%) |
Dec 07, 2004 | 28.50 | 28.64 | 27.75 | 27.75 | 220,200 | -0.72(-2.53%) |
Dec 06, 2004 | 29.08 | 29.08 | 28.45 | 28.47 | 70,500 | -0.61(-2.10%) |
Dec 03, 2004 | 29.45 | 29.53 | 29.00 | 29.08 | 86,900 | -0.31(-1.05%) |
Dec 02, 2004 | 29.35 | 29.50 | 29.18 | 29.39 | 52,100 | -0.01(-0.03%) |