Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.85 | 28.85 | 28.25 | 28.42 | 1,252,901 | -0.36(-1.26%) |
Feb 25, 2005 | 28.58 | 29.02 | 28.32 | 28.78 | 1,292,339 | +0.27(+0.96%) |
Feb 24, 2005 | 28.54 | 28.61 | 28.26 | 28.51 | 1,220,185 | -0.01(-0.02%) |
Feb 23, 2005 | 28.45 | 28.76 | 28.18 | 28.52 | 1,517,763 | +0.19(+0.69%) |
Feb 22, 2005 | 28.84 | 28.85 | 28.30 | 28.32 | 928,584 | -0.51(-1.76%) |
Feb 18, 2005 | 29.27 | 29.38 | 28.77 | 28.83 | 1,015,526 | -0.35(-1.22%) |
Feb 17, 2005 | 29.62 | 29.81 | 29.15 | 29.19 | 676,868 | -0.39(-1.34%) |
Feb 16, 2005 | 29.64 | 29.69 | 29.33 | 29.58 | 535,399 | -0.20(-0.67%) |
Feb 15, 2005 | 29.72 | 29.81 | 29.32 | 29.78 | 786,816 | +0.06(+0.20%) |
Feb 14, 2005 | 29.98 | 30.06 | 29.49 | 29.72 | 632,949 | -0.33(-1.09%) |
Feb 11, 2005 | 30.07 | 30.35 | 29.86 | 30.05 | 664,618 | -0.01(-0.04%) |
Feb 10, 2005 | 29.94 | 30.27 | 29.82 | 30.06 | 551,085 | +0.12(+0.40%) |
Feb 09, 2005 | 30.73 | 30.73 | 29.94 | 29.94 | 773,521 | -0.90(-2.93%) |
Feb 08, 2005 | 30.19 | 30.87 | 30.16 | 30.85 | 808,477 | +0.55(+1.81%) |
Feb 07, 2005 | 30.08 | 30.43 | 30.00 | 30.30 | 506,717 | +0.16(+0.53%) |
Feb 04, 2005 | 30.46 | 30.46 | 29.96 | 30.14 | 1,289,949 | -0.61(-1.98%) |
Feb 03, 2005 | 30.73 | 30.86 | 30.49 | 30.75 | 919,770 | +0.03(+0.11%) |
Feb 02, 2005 | 30.49 | 30.76 | 30.40 | 30.71 | 417,235 | +0.22(+0.72%) |
Feb 01, 2005 | 30.39 | 30.70 | 30.27 | 30.49 | 450,996 | +0.00(+0.00%) |
Jan 31, 2005 | 30.04 | 30.53 | 29.99 | 30.49 | 476,840 | +0.77(+2.59%) |
Jan 28, 2005 | 30.16 | 30.16 | 29.47 | 29.72 | 741,253 | -0.37(-1.22%) |
Jan 27, 2005 | 30.17 | 30.48 | 29.88 | 30.09 | 408,421 | -0.02(-0.07%) |
Jan 26, 2005 | 29.74 | 30.18 | 29.67 | 30.11 | 858,820 | +0.33(+1.10%) |
Jan 25, 2005 | 29.55 | 30.00 | 29.55 | 29.78 | 856,580 | +0.32(+1.09%) |
Jan 24, 2005 | 29.71 | 29.86 | 29.46 | 29.46 | 700,471 | -0.17(-0.59%) |
Jan 21, 2005 | 30.14 | 30.25 | 29.63 | 29.63 | 786,966 | -0.44(-1.47%) |
Jan 20, 2005 | 30.26 | 30.60 | 30.08 | 30.08 | 1,009,999 | -0.43(-1.40%) |
Jan 19, 2005 | 30.91 | 30.99 | 30.42 | 30.50 | 701,367 | -0.56(-1.79%) |
Jan 18, 2005 | 30.44 | 31.11 | 30.03 | 31.06 | 1,077,970 | +0.33(+1.09%) |
Jan 14, 2005 | 30.57 | 30.83 | 30.49 | 30.73 | 891,685 | +0.23(+0.77%) |
Jan 13, 2005 | 30.97 | 31.25 | 30.46 | 30.49 | 757,387 | -0.48(-1.53%) |
Jan 12, 2005 | 30.77 | 31.07 | 30.42 | 30.97 | 731,245 | +0.09(+0.28%) |
Jan 11, 2005 | 31.29 | 31.40 | 30.87 | 30.88 | 835,665 | -0.58(-1.85%) |
Jan 10, 2005 | 30.86 | 31.65 | 30.86 | 31.46 | 870,472 | +0.41(+1.31%) |
Jan 07, 2005 | 31.31 | 31.35 | 30.95 | 31.05 | 838,504 | -0.26(-0.83%) |
Jan 06, 2005 | 31.07 | 31.58 | 31.07 | 31.31 | 907,221 | +0.19(+0.60%) |
Jan 05, 2005 | 30.96 | 31.29 | 30.93 | 31.13 | 1,170,888 | +0.17(+0.54%) |
Jan 04, 2005 | 31.26 | 31.44 | 30.89 | 30.96 | 1,368,078 | -0.31(-1.01%) |
Jan 03, 2005 | 31.98 | 32.01 | 31.09 | 31.27 | 1,552,570 | -0.70(-2.20%) |
Dec 31, 2004 | 32.03 | 32.29 | 31.96 | 31.98 | 501,190 | +0.01(+0.04%) |
Dec 30, 2004 | 31.76 | 32.06 | 31.60 | 31.96 | 546,454 | +0.13(+0.40%) |
Dec 29, 2004 | 31.53 | 31.91 | 31.53 | 31.84 | 1,091,265 | +0.33(+1.04%) |
Dec 28, 2004 | 31.42 | 31.61 | 31.39 | 31.51 | 987,741 | +0.14(+0.45%) |
Dec 27, 2004 | 31.52 | 31.69 | 31.23 | 31.37 | 773,073 | -0.19(-0.59%) |
Dec 23, 2004 | 31.57 | 31.76 | 31.46 | 31.56 | 810,270 | -0.01(-0.04%) |
Dec 22, 2004 | 31.66 | 31.86 | 31.46 | 31.57 | 1,897,353 | +0.14(+0.45%) |
Dec 21, 2004 | 32.80 | 32.83 | 30.93 | 31.43 | 4,522,515 | -1.35(-4.12%) |
Dec 20, 2004 | 35.81 | 35.96 | 32.65 | 32.78 | 4,243,611 | -3.70(-10.15%) |
Dec 17, 2004 | 36.19 | 36.49 | 36.07 | 36.48 | 1,202,558 | +0.29(+0.81%) |
Dec 16, 2004 | 36.42 | 36.42 | 35.84 | 36.19 | 617,114 | -0.08(-0.22%) |
Dec 15, 2004 | 36.18 | 36.39 | 35.78 | 36.27 | 975,342 | +0.23(+0.63%) |
Dec 14, 2004 | 34.93 | 36.19 | 34.93 | 36.04 | 1,030,166 | +1.11(+3.18%) |
Dec 13, 2004 | 34.70 | 34.97 | 34.63 | 34.93 | 949,946 | +0.29(+0.83%) |
Dec 10, 2004 | 34.65 | 34.90 | 34.51 | 34.64 | 614,873 | -0.01(-0.02%) |
Dec 09, 2004 | 34.55 | 34.66 | 34.37 | 34.65 | 1,091,116 | +0.02(+0.06%) |
Dec 08, 2004 | 34.74 | 35.21 | 34.53 | 34.63 | 1,494,458 | -0.41(-1.18%) |
Dec 07, 2004 | 35.73 | 35.73 | 34.99 | 35.04 | 1,018,514 | -0.54(-1.51%) |
Dec 06, 2004 | 36.03 | 36.03 | 35.53 | 35.58 | 996,554 | -0.45(-1.24%) |
Dec 03, 2004 | 36.35 | 36.35 | 35.90 | 36.03 | 914,691 | -0.49(-1.34%) |
Dec 02, 2004 | 36.72 | 36.92 | 36.49 | 36.52 | 836,412 | -0.37(-1.02%) |