Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.65 | 34.65 | 34.30 | 34.62 | 282,100 | -0.03(-0.09%) |
Feb 25, 2005 | 34.00 | 34.67 | 34.00 | 34.65 | 178,500 | +0.62(+1.82%) |
Feb 24, 2005 | 34.30 | 34.30 | 33.97 | 34.03 | 259,400 | -0.13(-0.38%) |
Feb 23, 2005 | 33.96 | 34.52 | 33.91 | 34.16 | 270,400 | +0.12(+0.35%) |
Feb 22, 2005 | 34.86 | 34.87 | 34.04 | 34.04 | 413,500 | -0.85(-2.44%) |
Feb 18, 2005 | 35.16 | 35.16 | 34.87 | 34.89 | 258,200 | -0.25(-0.71%) |
Feb 17, 2005 | 35.59 | 35.66 | 35.11 | 35.14 | 218,600 | -0.46(-1.29%) |
Feb 16, 2005 | 35.38 | 35.73 | 35.25 | 35.60 | 199,600 | -0.19(-0.53%) |
Feb 15, 2005 | 35.68 | 36.04 | 35.63 | 35.79 | 392,400 | +0.09(+0.25%) |
Feb 14, 2005 | 35.78 | 35.90 | 35.64 | 35.70 | 331,300 | -0.12(-0.34%) |
Feb 11, 2005 | 35.65 | 36.09 | 35.51 | 35.82 | 279,600 | +0.22(+0.62%) |
Feb 10, 2005 | 35.17 | 35.60 | 35.17 | 35.60 | 264,200 | +0.23(+0.65%) |
Feb 09, 2005 | 35.74 | 35.74 | 35.34 | 35.37 | 285,100 | -0.38(-1.06%) |
Feb 08, 2005 | 35.49 | 35.75 | 35.45 | 35.75 | 484,800 | +0.27(+0.76%) |
Feb 07, 2005 | 35.85 | 35.85 | 35.22 | 35.48 | 289,500 | -0.38(-1.06%) |
Feb 04, 2005 | 35.30 | 35.86 | 35.30 | 35.86 | 279,500 | +0.47(+1.33%) |
Feb 03, 2005 | 35.15 | 35.39 | 34.98 | 35.39 | 364,500 | +0.34(+0.97%) |
Feb 02, 2005 | 34.80 | 35.05 | 34.75 | 35.05 | 417,400 | +0.26(+0.75%) |
Feb 01, 2005 | 34.59 | 34.90 | 34.53 | 34.79 | 584,000 | +0.14(+0.40%) |
Jan 31, 2005 | 34.50 | 34.65 | 34.27 | 34.65 | 240,500 | +0.30(+0.87%) |
Jan 28, 2005 | 34.80 | 34.80 | 34.11 | 34.35 | 646,800 | +0.28(+0.82%) |
Jan 27, 2005 | 33.60 | 34.19 | 33.60 | 34.07 | 265,900 | +0.30(+0.89%) |
Jan 26, 2005 | 33.30 | 33.86 | 33.29 | 33.77 | 204,900 | +0.38(+1.14%) |
Jan 25, 2005 | 33.30 | 33.60 | 33.25 | 33.39 | 204,000 | -0.04(-0.12%) |
Jan 24, 2005 | 33.30 | 33.60 | 33.29 | 33.43 | 233,800 | +0.03(+0.09%) |
Jan 21, 2005 | 33.45 | 33.45 | 33.20 | 33.40 | 203,700 | +0.04(+0.12%) |
Jan 20, 2005 | 33.20 | 33.46 | 33.10 | 33.36 | 223,000 | +0.04(+0.12%) |
Jan 19, 2005 | 33.25 | 33.38 | 33.07 | 33.32 | 212,900 | -0.03(-0.09%) |
Jan 18, 2005 | 32.84 | 33.35 | 32.74 | 33.35 | 291,400 | +0.51(+1.55%) |
Jan 14, 2005 | 32.45 | 32.84 | 32.41 | 32.84 | 472,200 | +0.34(+1.05%) |
Jan 13, 2005 | 32.25 | 32.66 | 32.25 | 32.50 | 234,000 | +0.25(+0.78%) |
Jan 12, 2005 | 32.20 | 32.31 | 32.00 | 32.25 | 200,100 | -0.06(-0.19%) |
Jan 11, 2005 | 32.37 | 32.37 | 32.00 | 32.31 | 192,700 | -0.06(-0.19%) |
Jan 10, 2005 | 32.20 | 32.69 | 32.20 | 32.37 | 157,200 | +0.09(+0.28%) |
Jan 07, 2005 | 32.43 | 32.63 | 32.19 | 32.28 | 166,000 | -0.23(-0.71%) |
Jan 06, 2005 | 32.40 | 32.67 | 32.40 | 32.51 | 246,200 | +0.05(+0.15%) |
Jan 05, 2005 | 32.36 | 32.63 | 32.33 | 32.46 | 256,300 | -0.05(-0.15%) |
Jan 04, 2005 | 32.60 | 32.90 | 32.50 | 32.51 | 260,500 | -0.19(-0.58%) |
Jan 03, 2005 | 33.10 | 33.13 | 32.63 | 32.70 | 443,500 | -0.54(-1.62%) |
Dec 31, 2004 | 33.20 | 33.28 | 33.05 | 33.24 | 169,600 | -0.06(-0.18%) |
Dec 30, 2004 | 33.11 | 33.30 | 33.10 | 33.30 | 140,100 | +0.19(+0.57%) |
Dec 29, 2004 | 33.10 | 33.11 | 32.86 | 33.11 | 176,000 | -0.17(-0.51%) |
Dec 28, 2004 | 33.05 | 33.28 | 32.87 | 33.28 | 354,800 | +0.24(+0.73%) |
Dec 27, 2004 | 33.00 | 33.09 | 32.87 | 33.04 | 307,400 | -0.39(-1.17%) |
Dec 23, 2004 | 33.25 | 33.49 | 33.00 | 33.43 | 261,300 | +0.16(+0.48%) |
Dec 22, 2004 | 33.45 | 33.49 | 33.20 | 33.27 | 379,800 | -0.32(-0.95%) |
Dec 21, 2004 | 33.08 | 33.65 | 33.08 | 33.59 | 265,100 | +0.34(+1.02%) |
Dec 20, 2004 | 33.42 | 33.42 | 33.06 | 33.25 | 220,700 | -0.23(-0.69%) |
Dec 17, 2004 | 33.15 | 33.48 | 33.04 | 33.48 | 319,100 | +0.21(+0.63%) |
Dec 16, 2004 | 33.25 | 33.35 | 33.04 | 33.27 | 252,000 | -0.08(-0.24%) |
Dec 15, 2004 | 33.15 | 33.35 | 32.83 | 33.35 | 232,700 | +0.37(+1.12%) |
Dec 14, 2004 | 32.94 | 33.00 | 32.82 | 32.98 | 669,900 | -0.12(-0.36%) |
Dec 13, 2004 | 32.83 | 33.10 | 32.66 | 33.10 | 362,800 | +0.25(+0.76%) |
Dec 10, 2004 | 32.55 | 32.85 | 32.43 | 32.85 | 241,700 | -0.03(-0.09%) |
Dec 09, 2004 | 32.60 | 32.98 | 32.49 | 32.88 | 205,200 | +0.08(+0.24%) |
Dec 08, 2004 | 32.45 | 32.80 | 32.34 | 32.80 | 262,300 | +0.32(+0.99%) |
Dec 07, 2004 | 32.86 | 32.86 | 32.45 | 32.48 | 247,800 | -0.32(-0.98%) |
Dec 06, 2004 | 32.97 | 32.97 | 32.41 | 32.80 | 596,300 | -0.26(-0.79%) |
Dec 03, 2004 | 33.10 | 33.28 | 32.66 | 33.06 | 365,900 | -0.11(-0.33%) |
Dec 02, 2004 | 33.50 | 33.50 | 33.08 | 33.17 | 604,700 | -0.27(-0.81%) |