Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.97 | 29.19 | 28.87 | 29.00 | 792,504 | -0.10(-0.35%) |
Feb 25, 2005 | 29.09 | 29.17 | 28.94 | 29.11 | 474,446 | +0.14(+0.49%) |
Feb 24, 2005 | 28.90 | 29.08 | 28.83 | 28.96 | 672,499 | +0.15(+0.52%) |
Feb 23, 2005 | 28.96 | 29.02 | 28.76 | 28.81 | 821,992 | +0.18(+0.64%) |
Feb 22, 2005 | 28.92 | 29.04 | 28.60 | 28.63 | 803,507 | -0.29(-0.99%) |
Feb 18, 2005 | 29.15 | 29.16 | 28.91 | 28.91 | 792,064 | -0.23(-0.77%) |
Feb 17, 2005 | 29.64 | 29.64 | 29.14 | 29.14 | 627,900 | -0.50(-1.70%) |
Feb 16, 2005 | 29.73 | 29.74 | 29.41 | 29.64 | 538,116 | -0.04(-0.14%) |
Feb 15, 2005 | 29.58 | 29.79 | 29.43 | 29.69 | 843,998 | +0.22(+0.74%) |
Feb 14, 2005 | 29.58 | 29.62 | 29.32 | 29.47 | 666,337 | -0.08(-0.28%) |
Feb 11, 2005 | 29.40 | 29.60 | 29.26 | 29.55 | 649,466 | +0.22(+0.74%) |
Feb 10, 2005 | 29.59 | 29.70 | 29.19 | 29.33 | 1,185,235 | -0.19(-0.65%) |
Feb 09, 2005 | 30.16 | 30.26 | 29.52 | 29.52 | 1,216,484 | -0.64(-2.12%) |
Feb 08, 2005 | 30.30 | 30.47 | 30.10 | 30.16 | 1,255,948 | -0.02(-0.07%) |
Feb 07, 2005 | 29.84 | 30.24 | 29.76 | 30.18 | 1,520,605 | +0.49(+1.65%) |
Feb 04, 2005 | 29.53 | 29.92 | 29.38 | 29.69 | 1,772,205 | +0.51(+1.75%) |
Feb 03, 2005 | 28.89 | 29.46 | 28.71 | 29.18 | 1,515,910 | +0.31(+1.09%) |
Feb 02, 2005 | 29.07 | 29.07 | 28.63 | 28.87 | 1,766,043 | -0.20(-0.70%) |
Feb 01, 2005 | 28.95 | 29.24 | 28.87 | 29.07 | 1,224,993 | +0.05(+0.19%) |
Jan 31, 2005 | 28.89 | 29.11 | 28.77 | 29.02 | 1,010,949 | +0.16(+0.54%) |
Jan 28, 2005 | 29.15 | 29.24 | 28.69 | 28.86 | 1,072,272 | -0.25(-0.84%) |
Jan 27, 2005 | 29.38 | 29.38 | 28.91 | 29.11 | 1,047,479 | -0.20(-0.67%) |
Jan 26, 2005 | 29.45 | 29.53 | 29.23 | 29.30 | 966,937 | -0.02(-0.07%) |
Jan 25, 2005 | 29.45 | 29.55 | 29.26 | 29.32 | 1,107,188 | +0.01(+0.05%) |
Jan 24, 2005 | 29.34 | 29.52 | 29.21 | 29.31 | 713,136 | -0.03(-0.09%) |
Jan 21, 2005 | 29.22 | 29.54 | 29.18 | 29.34 | 931,288 | +0.12(+0.42%) |
Jan 20, 2005 | 29.39 | 29.41 | 29.14 | 29.21 | 1,213,109 | -0.12(-0.42%) |
Jan 19, 2005 | 29.28 | 29.81 | 29.17 | 29.34 | 1,677,727 | +0.22(+0.77%) |
Jan 18, 2005 | 28.80 | 29.26 | 28.63 | 29.11 | 1,032,955 | +0.36(+1.26%) |
Jan 14, 2005 | 28.83 | 28.90 | 28.68 | 28.75 | 802,333 | -0.08(-0.28%) |
Jan 13, 2005 | 29.04 | 29.07 | 28.83 | 28.83 | 898,426 | -0.11(-0.38%) |
Jan 12, 2005 | 29.01 | 29.11 | 28.82 | 28.94 | 1,354,094 | -0.03(-0.12%) |
Jan 11, 2005 | 28.89 | 29.02 | 28.83 | 28.98 | 1,136,382 | +0.01(+0.02%) |
Jan 10, 2005 | 28.97 | 29.11 | 28.87 | 28.97 | 1,311,696 | +0.05(+0.17%) |
Jan 07, 2005 | 29.26 | 29.38 | 28.89 | 28.92 | 1,403,827 | -0.20(-0.68%) |
Jan 06, 2005 | 29.00 | 29.51 | 29.00 | 29.12 | 1,586,622 | +0.12(+0.42%) |
Jan 05, 2005 | 29.02 | 29.23 | 28.90 | 29.00 | 1,256,828 | -0.03(-0.09%) |
Jan 04, 2005 | 29.51 | 29.59 | 28.89 | 29.02 | 1,325,046 | -0.33(-1.11%) |
Jan 03, 2005 | 29.48 | 29.68 | 29.34 | 29.35 | 1,542,611 | -0.03(-0.12%) |
Dec 31, 2004 | 29.41 | 29.72 | 29.29 | 29.39 | 614,697 | +0.07(+0.26%) |
Dec 30, 2004 | 29.28 | 29.40 | 29.16 | 29.31 | 623,059 | +0.00(+0.00%) |
Dec 29, 2004 | 29.22 | 29.31 | 29.07 | 29.31 | 600,760 | +0.16(+0.56%) |
Dec 28, 2004 | 29.11 | 29.28 | 29.06 | 29.15 | 768,151 | +0.11(+0.38%) |
Dec 27, 2004 | 29.27 | 29.33 | 28.87 | 29.04 | 997,159 | -0.24(-0.81%) |
Dec 23, 2004 | 29.21 | 29.40 | 29.08 | 29.28 | 1,211,936 | +0.14(+0.47%) |
Dec 22, 2004 | 28.98 | 29.34 | 28.70 | 29.14 | 3,332,421 | -0.38(-1.29%) |
Dec 21, 2004 | 29.36 | 29.54 | 29.26 | 29.52 | 798,666 | +0.33(+1.12%) |
Dec 20, 2004 | 29.37 | 29.55 | 29.13 | 29.19 | 765,804 | -0.18(-0.60%) |
Dec 17, 2004 | 29.14 | 29.37 | 29.14 | 29.37 | 2,361,962 | +0.07(+0.26%) |
Dec 16, 2004 | 29.30 | 29.53 | 29.17 | 29.30 | 1,152,960 | -0.07(-0.26%) |
Dec 15, 2004 | 29.58 | 29.88 | 29.31 | 29.37 | 1,444,464 | -0.51(-1.71%) |
Dec 14, 2004 | 29.52 | 29.88 | 29.52 | 29.88 | 1,218,831 | +0.37(+1.25%) |
Dec 13, 2004 | 29.03 | 29.65 | 29.01 | 29.51 | 2,350,226 | +0.49(+1.69%) |
Dec 10, 2004 | 29.84 | 29.84 | 29.01 | 29.02 | 1,460,895 | -0.29(-0.98%) |
Dec 09, 2004 | 29.55 | 29.61 | 29.27 | 29.31 | 1,294,971 | -0.23(-0.78%) |
Dec 08, 2004 | 29.34 | 29.57 | 29.32 | 29.54 | 1,384,608 | +0.29(+1.00%) |
Dec 07, 2004 | 29.69 | 29.72 | 29.24 | 29.25 | 1,398,839 | -0.44(-1.49%) |
Dec 06, 2004 | 30.09 | 30.09 | 29.69 | 29.69 | 1,449,012 | -0.40(-1.34%) |
Dec 03, 2004 | 29.91 | 30.11 | 29.82 | 30.09 | 981,461 | +0.06(+0.20%) |
Dec 02, 2004 | 30.03 | 30.09 | 29.86 | 30.03 | 1,059,802 | -0.03(-0.09%) |