Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.91 | 34.24 | 33.00 | 33.41 | 1,764,704 | -0.44(-1.29%) |
Feb 25, 2005 | 33.15 | 33.85 | 33.00 | 33.85 | 1,130,185 | +0.74(+2.24%) |
Feb 24, 2005 | 31.82 | 33.17 | 31.65 | 33.11 | 1,223,805 | +1.39(+4.40%) |
Feb 23, 2005 | 31.51 | 32.07 | 31.07 | 31.72 | 1,185,888 | +0.05(+0.15%) |
Feb 22, 2005 | 31.99 | 32.44 | 31.55 | 31.67 | 1,165,878 | -0.65(-2.00%) |
Feb 18, 2005 | 32.09 | 32.65 | 32.04 | 32.32 | 869,197 | +0.02(+0.06%) |
Feb 17, 2005 | 32.63 | 32.84 | 32.17 | 32.30 | 610,417 | -0.42(-1.30%) |
Feb 16, 2005 | 32.53 | 32.72 | 32.32 | 32.72 | 716,920 | +0.05(+0.16%) |
Feb 15, 2005 | 32.47 | 33.04 | 32.28 | 32.67 | 700,564 | +0.12(+0.37%) |
Feb 14, 2005 | 32.55 | 33.00 | 32.23 | 32.55 | 884,690 | +0.03(+0.08%) |
Feb 11, 2005 | 31.88 | 32.73 | 31.52 | 32.52 | 1,501,021 | +0.55(+1.73%) |
Feb 10, 2005 | 32.32 | 32.39 | 31.82 | 31.97 | 1,292,034 | -0.52(-1.60%) |
Feb 09, 2005 | 33.07 | 33.09 | 32.38 | 32.49 | 853,177 | -0.52(-1.57%) |
Feb 08, 2005 | 33.27 | 33.33 | 32.79 | 33.00 | 1,250,807 | -0.29(-0.87%) |
Feb 07, 2005 | 33.44 | 33.52 | 33.02 | 33.29 | 1,372,857 | +0.05(+0.16%) |
Feb 04, 2005 | 32.77 | 33.33 | 32.77 | 33.24 | 1,237,788 | +0.29(+0.88%) |
Feb 03, 2005 | 32.62 | 33.00 | 32.49 | 32.95 | 1,389,398 | +0.34(+1.03%) |
Feb 02, 2005 | 31.99 | 32.77 | 31.83 | 32.61 | 1,918,167 | +0.61(+1.91%) |
Feb 01, 2005 | 31.33 | 32.06 | 31.31 | 32.00 | 1,661,299 | +0.63(+2.02%) |
Jan 31, 2005 | 30.93 | 31.39 | 30.85 | 31.37 | 1,459,801 | +0.61(+1.99%) |
Jan 28, 2005 | 30.93 | 30.93 | 30.26 | 30.75 | 1,004,957 | -0.11(-0.37%) |
Jan 27, 2005 | 30.76 | 30.98 | 30.49 | 30.87 | 811,430 | +0.15(+0.50%) |
Jan 26, 2005 | 30.82 | 30.90 | 30.21 | 30.71 | 1,661,214 | +0.13(+0.44%) |
Jan 25, 2005 | 30.39 | 31.04 | 30.38 | 30.58 | 967,422 | +0.17(+0.55%) |
Jan 24, 2005 | 30.61 | 31.00 | 30.30 | 30.41 | 1,031,671 | -0.40(-1.29%) |
Jan 21, 2005 | 30.92 | 31.08 | 30.66 | 30.81 | 1,613,596 | -0.01(-0.04%) |
Jan 20, 2005 | 30.86 | 31.06 | 30.69 | 30.82 | 1,358,871 | +0.31(+1.02%) |
Jan 19, 2005 | 30.80 | 30.84 | 30.21 | 30.51 | 1,148,229 | -0.15(-0.51%) |
Jan 18, 2005 | 30.31 | 30.84 | 30.22 | 30.67 | 708,870 | +0.20(+0.66%) |
Jan 14, 2005 | 30.09 | 30.51 | 29.91 | 30.47 | 1,164,565 | +0.60(+2.01%) |
Jan 13, 2005 | 29.81 | 30.10 | 29.76 | 29.87 | 1,856,135 | +0.06(+0.20%) |
Jan 12, 2005 | 29.76 | 29.89 | 29.57 | 29.81 | 1,318,940 | +0.17(+0.57%) |
Jan 11, 2005 | 29.29 | 29.74 | 29.17 | 29.64 | 1,534,627 | +0.24(+0.80%) |
Jan 10, 2005 | 28.94 | 29.56 | 28.63 | 29.40 | 1,249,630 | +0.57(+1.99%) |
Jan 07, 2005 | 28.84 | 29.02 | 28.53 | 28.83 | 623,531 | -0.01(-0.02%) |
Jan 06, 2005 | 28.76 | 29.00 | 28.53 | 28.84 | 738,636 | +0.15(+0.54%) |
Jan 05, 2005 | 28.58 | 28.95 | 28.28 | 28.68 | 797,277 | -0.03(-0.09%) |
Jan 04, 2005 | 29.09 | 29.12 | 28.35 | 28.71 | 1,823,620 | -0.38(-1.30%) |
Jan 03, 2005 | 29.28 | 29.40 | 28.28 | 29.08 | 1,911,803 | -0.13(-0.46%) |
Dec 31, 2004 | 29.45 | 29.54 | 29.03 | 29.22 | 747,092 | -0.32(-1.09%) |
Dec 30, 2004 | 29.76 | 29.76 | 29.47 | 29.54 | 588,645 | -0.11(-0.39%) |
Dec 29, 2004 | 29.69 | 29.76 | 29.39 | 29.66 | 563,400 | +0.25(+0.85%) |
Dec 28, 2004 | 29.21 | 29.56 | 28.89 | 29.41 | 1,044,978 | +0.34(+1.18%) |
Dec 27, 2004 | 29.29 | 29.29 | 28.28 | 29.06 | 883,413 | -0.05(-0.16%) |
Dec 23, 2004 | 29.09 | 29.41 | 28.86 | 29.11 | 589,239 | -0.12(-0.41%) |
Dec 22, 2004 | 28.87 | 29.24 | 28.65 | 29.23 | 985,431 | +0.42(+1.45%) |
Dec 21, 2004 | 28.28 | 28.82 | 28.27 | 28.82 | 908,509 | +0.53(+1.88%) |
Dec 20, 2004 | 28.38 | 28.65 | 27.94 | 28.28 | 921,428 | -0.04(-0.14%) |
Dec 17, 2004 | 28.40 | 28.51 | 28.01 | 28.32 | 1,197,040 | +0.04(+0.14%) |
Dec 16, 2004 | 28.75 | 28.84 | 27.95 | 28.28 | 752,438 | -0.36(-1.25%) |
Dec 15, 2004 | 28.46 | 28.65 | 28.23 | 28.64 | 741,597 | +0.14(+0.50%) |
Dec 14, 2004 | 28.50 | 28.58 | 28.07 | 28.50 | 610,177 | +0.10(+0.36%) |
Dec 13, 2004 | 28.29 | 28.44 | 27.92 | 28.40 | 599,336 | +0.19(+0.67%) |
Dec 10, 2004 | 27.95 | 28.27 | 27.73 | 28.21 | 670,170 | -0.20(-0.71%) |
Dec 09, 2004 | 28.07 | 28.48 | 27.72 | 28.41 | 815,252 | +0.16(+0.57%) |
Dec 08, 2004 | 27.58 | 28.30 | 27.58 | 28.25 | 808,718 | +0.61(+2.22%) |
Dec 07, 2004 | 28.45 | 28.63 | 27.60 | 27.64 | 1,037,405 | -0.61(-2.17%) |
Dec 06, 2004 | 28.47 | 28.61 | 28.03 | 28.25 | 814,510 | -0.19(-0.66%) |
Dec 03, 2004 | 28.79 | 28.96 | 28.34 | 28.44 | 609,583 | -0.46(-1.58%) |
Dec 02, 2004 | 28.25 | 28.90 | 28.17 | 28.90 | 1,221,245 | +0.57(+2.02%) |