Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.43 | 36.49 | 35.97 | 36.38 | 2,062 | +0.13(+0.36%) |
Feb 25, 2005 | 35.98 | 36.29 | 35.88 | 36.25 | 12,525 | +0.02(+0.06%) |
Feb 24, 2005 | 36.02 | 36.23 | 35.78 | 36.23 | 2,708 | +0.15(+0.42%) |
Feb 23, 2005 | 35.81 | 36.20 | 35.69 | 36.08 | 4,168 | -0.16(-0.44%) |
Feb 22, 2005 | 36.65 | 36.65 | 36.11 | 36.24 | 5,883 | -0.13(-0.36%) |
Feb 18, 2005 | 35.97 | 36.60 | 35.65 | 36.37 | 6,741 | +0.36(+1.00%) |
Feb 17, 2005 | 35.67 | 36.17 | 35.60 | 36.01 | 13,848 | +0.39(+1.09%) |
Feb 16, 2005 | 35.37 | 35.78 | 35.37 | 35.62 | 1,730 | +0.07(+0.20%) |
Feb 15, 2005 | 36.14 | 36.14 | 35.24 | 35.55 | 2,659 | +0.06(+0.17%) |
Feb 14, 2005 | 35.00 | 36.38 | 35.00 | 35.49 | 10,260 | -0.91(-2.50%) |
Feb 11, 2005 | 37.07 | 37.07 | 36.40 | 36.40 | 2,950 | -0.66(-1.78%) |
Feb 10, 2005 | 37.80 | 37.80 | 36.55 | 37.06 | 5,250 | +0.32(+0.87%) |
Feb 09, 2005 | 37.59 | 37.59 | 36.74 | 36.74 | 38,087 | -0.20(-0.54%) |
Feb 08, 2005 | 35.99 | 37.37 | 35.77 | 36.94 | 69,849 | +1.90(+5.43%) |
Feb 07, 2005 | 34.18 | 35.16 | 34.18 | 35.04 | 1,865 | +0.19(+0.54%) |
Feb 04, 2005 | 34.18 | 34.85 | 34.18 | 34.85 | 4,210 | +0.43(+1.25%) |
Feb 03, 2005 | 34.50 | 34.50 | 34.40 | 34.42 | 2,900 | -0.15(-0.43%) |
Feb 02, 2005 | 34.90 | 34.95 | 34.57 | 34.57 | 900 | -0.34(-0.97%) |
Feb 01, 2005 | 34.91 | 34.91 | 34.91 | 34.91 | 300 | +0.49(+1.42%) |
Jan 31, 2005 | 34.65 | 34.70 | 34.25 | 34.42 | 4,500 | -0.21(-0.61%) |
Jan 28, 2005 | 34.65 | 34.70 | 34.63 | 34.63 | 2,100 | -0.21(-0.60%) |
Jan 27, 2005 | 34.95 | 34.95 | 34.84 | 34.84 | 2,300 | -0.04(-0.11%) |
Jan 26, 2005 | 34.61 | 34.92 | 34.61 | 34.88 | 700 | +0.09(+0.26%) |
Jan 25, 2005 | 34.62 | 34.84 | 34.44 | 34.79 | 6,070 | -0.27(-0.77%) |
Jan 24, 2005 | 34.04 | 35.06 | 32.54 | 35.06 | 2,700 | -0.33(-0.93%) |
Jan 21, 2005 | 34.75 | 35.39 | 34.75 | 35.39 | 550 | +0.53(+1.52%) |
Jan 20, 2005 | 35.25 | 35.25 | 34.86 | 34.86 | 1,740 | -0.59(-1.67%) |
Jan 19, 2005 | 36.00 | 36.00 | 35.07 | 35.45 | 6,587 | -0.20(-0.56%) |
Jan 18, 2005 | 35.60 | 35.80 | 35.40 | 35.65 | 29,122 | -0.12(-0.34%) |
Jan 14, 2005 | 35.99 | 35.99 | 35.77 | 35.77 | 2,114 | -0.12(-0.34%) |
Jan 13, 2005 | 36.22 | 36.45 | 35.80 | 35.89 | 3,414 | -0.33(-0.92%) |
Jan 12, 2005 | 36.50 | 36.57 | 36.21 | 36.22 | 1,887 | +0.04(+0.12%) |
Jan 11, 2005 | 36.25 | 36.36 | 36.18 | 36.18 | 10,550 | +0.10(+0.28%) |
Jan 10, 2005 | 35.98 | 36.17 | 35.90 | 36.08 | 5,686 | +0.27(+0.75%) |
Jan 07, 2005 | 35.16 | 35.85 | 33.62 | 35.81 | 5,450 | +0.80(+2.29%) |
Jan 06, 2005 | 35.00 | 35.15 | 34.80 | 35.01 | 2,100 | +0.01(+0.03%) |
Jan 05, 2005 | 34.95 | 35.14 | 34.90 | 35.00 | 19,050 | +0.00(+0.00%) |
Jan 04, 2005 | 34.01 | 35.16 | 34.00 | 35.00 | 26,022 | +0.00(+0.00%) |
Jan 03, 2005 | 34.93 | 35.00 | 34.50 | 35.00 | 2,892 | +0.51(+1.48%) |
Dec 31, 2004 | 34.35 | 34.49 | 34.14 | 34.49 | 2,250 | +0.09(+0.26%) |
Dec 30, 2004 | 34.43 | 34.52 | 34.16 | 34.40 | 1,500 | -0.12(-0.35%) |
Dec 29, 2004 | 34.75 | 34.92 | 34.02 | 34.52 | 6,100 | +1.35(+4.07%) |
Dec 28, 2004 | 34.74 | 34.74 | 33.17 | 33.17 | 1,000 | -1.50(-4.33%) |
Dec 27, 2004 | 34.66 | 34.71 | 34.66 | 34.67 | 1,500 | +0.87(+2.57%) |
Dec 23, 2004 | 33.53 | 34.09 | 33.53 | 33.80 | 800 | +0.15(+0.45%) |
Dec 22, 2004 | 33.77 | 33.77 | 33.62 | 33.65 | 3,900 | -0.29(-0.85%) |
Dec 21, 2004 | 34.09 | 34.09 | 33.91 | 33.94 | 400 | +0.00(+0.00%) |
Dec 20, 2004 | 34.01 | 34.16 | 33.54 | 33.94 | 7,000 | +0.35(+1.04%) |
Dec 17, 2004 | 34.09 | 34.09 | 33.59 | 33.59 | 2,700 | -0.73(-2.13%) |
Dec 16, 2004 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.00(+0.00%) |
Dec 15, 2004 | 34.90 | 34.90 | 34.18 | 34.32 | 2,800 | +0.60(+1.77%) |
Dec 14, 2004 | 33.61 | 33.97 | 33.61 | 33.72 | 1,700 | -0.30(-0.87%) |
Dec 13, 2004 | 34.25 | 34.54 | 33.79 | 34.02 | 2,400 | -0.69(-1.99%) |
Dec 10, 2004 | 34.83 | 34.83 | 34.22 | 34.71 | 1,300 | +0.10(+0.29%) |
Dec 09, 2004 | 34.18 | 34.61 | 34.12 | 34.61 | 2,200 | +0.50(+1.47%) |
Dec 08, 2004 | 34.21 | 34.65 | 34.00 | 34.11 | 3,800 | -0.40(-1.16%) |
Dec 07, 2004 | 34.38 | 34.51 | 34.32 | 34.51 | 3,100 | +0.00(+0.00%) |
Dec 06, 2004 | 34.53 | 34.75 | 34.14 | 34.51 | 12,200 | +0.31(+0.91%) |
Dec 03, 2004 | 34.10 | 34.36 | 33.75 | 34.20 | 9,600 | +0.33(+0.97%) |
Dec 02, 2004 | 34.34 | 34.34 | 33.55 | 33.87 | 13,800 | -0.13(-0.38%) |