Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.52 | 36.44 | 34.53 | 35.32 | 5,184,807 | -0.40(-1.12%) |
Feb 25, 2005 | 33.78 | 35.93 | 33.66 | 35.72 | 8,503,014 | +2.63(+7.96%) |
Feb 24, 2005 | 32.65 | 33.09 | 32.56 | 33.09 | 2,696,587 | +0.56(+1.72%) |
Feb 23, 2005 | 32.34 | 32.76 | 32.14 | 32.53 | 2,634,348 | +0.17(+0.53%) |
Feb 22, 2005 | 32.56 | 32.96 | 32.36 | 32.36 | 3,296,445 | +0.07(+0.23%) |
Feb 18, 2005 | 31.62 | 32.33 | 31.51 | 32.28 | 3,215,383 | +0.78(+2.48%) |
Feb 17, 2005 | 32.26 | 32.33 | 31.40 | 31.50 | 2,870,462 | -0.67(-2.07%) |
Feb 16, 2005 | 31.40 | 32.22 | 31.23 | 32.17 | 3,142,699 | +0.80(+2.56%) |
Feb 15, 2005 | 31.43 | 31.60 | 31.06 | 31.36 | 2,487,784 | +0.02(+0.07%) |
Feb 14, 2005 | 31.65 | 31.94 | 31.22 | 31.34 | 2,031,770 | -0.23(-0.71%) |
Feb 11, 2005 | 31.52 | 31.88 | 31.36 | 31.56 | 2,661,442 | +0.04(+0.13%) |
Feb 10, 2005 | 30.54 | 31.66 | 30.38 | 31.52 | 2,708,447 | +1.21(+4.00%) |
Feb 09, 2005 | 30.03 | 30.51 | 29.87 | 30.31 | 1,998,584 | +0.10(+0.32%) |
Feb 08, 2005 | 29.97 | 30.32 | 29.83 | 30.21 | 2,028,723 | -0.04(-0.12%) |
Feb 07, 2005 | 30.37 | 30.63 | 29.90 | 30.25 | 1,566,181 | -0.17(-0.56%) |
Feb 04, 2005 | 30.86 | 30.97 | 30.17 | 30.42 | 3,181,979 | -0.41(-1.33%) |
Feb 03, 2005 | 31.00 | 31.09 | 30.53 | 30.83 | 1,788,258 | -0.33(-1.06%) |
Feb 02, 2005 | 30.65 | 31.20 | 30.65 | 31.16 | 1,373,156 | +0.36(+1.18%) |
Feb 01, 2005 | 30.49 | 30.90 | 30.36 | 30.80 | 1,744,952 | +0.37(+1.22%) |
Jan 31, 2005 | 30.09 | 30.56 | 29.65 | 30.43 | 2,027,962 | +0.28(+0.95%) |
Jan 28, 2005 | 29.96 | 30.34 | 29.75 | 30.14 | 2,125,780 | -0.08(-0.26%) |
Jan 27, 2005 | 29.92 | 30.56 | 29.81 | 30.22 | 1,839,071 | +0.30(+1.01%) |
Jan 26, 2005 | 29.69 | 29.98 | 29.45 | 29.92 | 1,680,647 | +0.27(+0.90%) |
Jan 25, 2005 | 29.64 | 29.82 | 29.33 | 29.65 | 1,560,632 | +0.22(+0.73%) |
Jan 24, 2005 | 29.60 | 29.72 | 29.39 | 29.43 | 1,773,351 | +0.07(+0.23%) |
Jan 21, 2005 | 29.59 | 29.86 | 29.31 | 29.36 | 2,161,687 | -0.00(-0.02%) |
Jan 20, 2005 | 29.55 | 29.68 | 28.90 | 29.37 | 2,206,189 | -0.27(-0.91%) |
Jan 19, 2005 | 29.75 | 29.95 | 29.59 | 29.64 | 1,137,151 | -0.11(-0.37%) |
Jan 18, 2005 | 29.92 | 30.03 | 29.53 | 29.75 | 2,024,154 | +0.14(+0.48%) |
Jan 14, 2005 | 29.16 | 29.75 | 29.04 | 29.61 | 2,060,931 | +0.49(+1.69%) |
Jan 13, 2005 | 29.29 | 29.50 | 29.04 | 29.12 | 2,513,463 | +0.03(+0.11%) |
Jan 12, 2005 | 28.67 | 29.12 | 28.45 | 29.08 | 2,334,147 | +0.54(+1.90%) |
Jan 11, 2005 | 28.79 | 28.79 | 28.50 | 28.54 | 2,077,143 | -0.13(-0.46%) |
Jan 10, 2005 | 28.54 | 28.90 | 28.51 | 28.67 | 2,327,619 | +0.46(+1.63%) |
Jan 07, 2005 | 28.54 | 28.63 | 27.58 | 28.21 | 2,845,109 | -0.05(-0.16%) |
Jan 06, 2005 | 27.76 | 28.78 | 27.62 | 28.26 | 3,345,517 | +0.51(+1.82%) |
Jan 05, 2005 | 28.17 | 28.33 | 27.65 | 27.76 | 2,861,539 | -0.47(-1.66%) |
Jan 04, 2005 | 28.65 | 28.88 | 28.20 | 28.22 | 2,499,535 | -0.32(-1.11%) |
Jan 03, 2005 | 29.57 | 29.58 | 28.40 | 28.54 | 3,142,699 | -1.24(-4.17%) |
Dec 31, 2004 | 29.80 | 29.99 | 29.71 | 29.78 | 715,629 | -0.02(-0.06%) |
Dec 30, 2004 | 29.80 | 29.94 | 29.64 | 29.80 | 1,169,250 | -0.12(-0.41%) |
Dec 29, 2004 | 29.52 | 29.96 | 29.48 | 29.92 | 1,577,823 | +0.28(+0.95%) |
Dec 28, 2004 | 29.55 | 29.78 | 29.47 | 29.64 | 1,022,576 | +0.20(+0.69%) |
Dec 27, 2004 | 29.98 | 29.98 | 29.43 | 29.44 | 1,631,357 | -0.54(-1.79%) |
Dec 23, 2004 | 30.06 | 30.25 | 29.92 | 29.98 | 1,543,875 | -0.07(-0.24%) |
Dec 22, 2004 | 30.79 | 30.85 | 29.97 | 30.05 | 2,407,810 | -0.53(-1.73%) |
Dec 21, 2004 | 30.42 | 30.66 | 30.42 | 30.58 | 1,632,227 | +0.25(+0.83%) |
Dec 20, 2004 | 30.44 | 30.75 | 30.33 | 30.33 | 2,188,236 | -0.10(-0.33%) |
Dec 17, 2004 | 30.19 | 30.74 | 30.18 | 30.43 | 3,167,399 | -0.22(-0.72%) |
Dec 16, 2004 | 30.96 | 30.96 | 30.40 | 30.65 | 2,081,169 | -0.31(-0.99%) |
Dec 15, 2004 | 30.59 | 31.10 | 30.44 | 30.96 | 2,266,686 | +0.33(+1.06%) |
Dec 14, 2004 | 30.78 | 30.97 | 30.48 | 30.63 | 2,173,765 | -0.08(-0.27%) |
Dec 13, 2004 | 30.21 | 30.76 | 30.21 | 30.71 | 2,030,356 | +0.51(+1.67%) |
Dec 10, 2004 | 30.64 | 30.84 | 30.15 | 30.21 | 1,881,615 | -0.35(-1.14%) |
Dec 09, 2004 | 30.47 | 30.69 | 30.20 | 30.56 | 1,832,652 | +0.19(+0.62%) |
Dec 08, 2004 | 30.32 | 30.55 | 29.92 | 30.37 | 2,322,614 | -0.00(-0.02%) |
Dec 07, 2004 | 30.94 | 31.01 | 30.33 | 30.37 | 2,236,873 | -0.56(-1.80%) |
Dec 06, 2004 | 31.04 | 31.13 | 30.64 | 30.93 | 1,993,143 | +0.02(+0.07%) |
Dec 03, 2004 | 30.42 | 31.11 | 30.37 | 30.91 | 2,148,303 | +0.27(+0.88%) |
Dec 02, 2004 | 31.11 | 31.21 | 30.18 | 30.64 | 4,073,877 | -0.69(-2.20%) |