Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.24 | 33.55 | 31.62 | 32.53 | 1,917,024 | -0.41(-1.24%) |
Feb 25, 2005 | 32.42 | 33.71 | 32.28 | 32.93 | 2,684,171 | +0.34(+1.04%) |
Feb 24, 2005 | 31.58 | 32.60 | 31.47 | 32.60 | 2,464,801 | +1.13(+3.58%) |
Feb 23, 2005 | 30.93 | 31.62 | 30.89 | 31.47 | 1,431,350 | +0.35(+1.12%) |
Feb 22, 2005 | 31.13 | 31.59 | 31.05 | 31.12 | 1,575,004 | +0.19(+0.60%) |
Feb 18, 2005 | 30.74 | 31.18 | 30.66 | 30.94 | 1,978,478 | +0.35(+1.16%) |
Feb 17, 2005 | 31.24 | 31.41 | 30.53 | 30.58 | 1,573,577 | -0.50(-1.61%) |
Feb 16, 2005 | 30.40 | 31.23 | 30.40 | 31.08 | 1,843,900 | +0.69(+2.26%) |
Feb 15, 2005 | 30.85 | 30.95 | 30.08 | 30.40 | 2,069,753 | +0.20(+0.66%) |
Feb 14, 2005 | 30.17 | 30.40 | 29.96 | 30.20 | 1,530,144 | +0.05(+0.15%) |
Feb 11, 2005 | 29.85 | 30.19 | 29.47 | 30.15 | 2,494,750 | +0.11(+0.36%) |
Feb 10, 2005 | 29.96 | 30.29 | 29.82 | 30.04 | 2,740,699 | +0.29(+0.99%) |
Feb 09, 2005 | 30.08 | 30.20 | 29.50 | 29.75 | 2,311,553 | -0.44(-1.46%) |
Feb 08, 2005 | 30.02 | 30.27 | 29.93 | 30.19 | 1,094,127 | -0.02(-0.08%) |
Feb 07, 2005 | 30.62 | 30.65 | 29.89 | 30.21 | 1,121,094 | -0.42(-1.36%) |
Feb 04, 2005 | 30.41 | 30.72 | 30.31 | 30.63 | 2,588,877 | +0.22(+0.71%) |
Feb 03, 2005 | 30.45 | 30.45 | 29.94 | 30.41 | 1,622,326 | -0.03(-0.10%) |
Feb 02, 2005 | 29.89 | 30.47 | 29.87 | 30.44 | 1,690,134 | +0.48(+1.60%) |
Feb 01, 2005 | 29.66 | 30.07 | 29.60 | 29.96 | 2,074,031 | +0.35(+1.20%) |
Jan 31, 2005 | 29.26 | 29.66 | 28.84 | 29.61 | 2,040,841 | +0.35(+1.19%) |
Jan 28, 2005 | 29.71 | 29.71 | 29.03 | 29.26 | 1,871,127 | -0.45(-1.51%) |
Jan 27, 2005 | 28.15 | 29.77 | 28.15 | 29.71 | 4,918,970 | +1.73(+6.17%) |
Jan 26, 2005 | 27.73 | 28.07 | 27.52 | 27.98 | 1,336,705 | +0.25(+0.92%) |
Jan 25, 2005 | 27.38 | 28.13 | 27.38 | 27.73 | 719,435 | -0.15(-0.53%) |
Jan 24, 2005 | 27.88 | 28.10 | 27.81 | 27.87 | 1,105,277 | +0.30(+1.09%) |
Jan 21, 2005 | 27.68 | 27.99 | 27.50 | 27.57 | 915,856 | +0.08(+0.31%) |
Jan 20, 2005 | 27.46 | 27.77 | 27.03 | 27.49 | 881,758 | -0.04(-0.14%) |
Jan 19, 2005 | 27.96 | 28.07 | 27.49 | 27.53 | 1,600,675 | -0.42(-1.52%) |
Jan 18, 2005 | 27.96 | 28.24 | 27.77 | 27.95 | 2,301,440 | +0.58(+2.11%) |
Jan 14, 2005 | 26.52 | 27.40 | 26.48 | 27.37 | 2,771,945 | +0.86(+3.23%) |
Jan 13, 2005 | 26.07 | 26.54 | 25.88 | 26.52 | 4,887,335 | +0.45(+1.72%) |
Jan 12, 2005 | 26.13 | 26.32 | 25.85 | 26.07 | 3,138,598 | -0.06(-0.24%) |
Jan 11, 2005 | 26.07 | 26.15 | 25.74 | 26.13 | 1,334,889 | +0.22(+0.83%) |
Jan 10, 2005 | 25.84 | 26.16 | 25.84 | 25.92 | 1,735,512 | +0.22(+0.87%) |
Jan 07, 2005 | 26.05 | 26.05 | 25.41 | 25.69 | 2,052,639 | -0.17(-0.66%) |
Jan 06, 2005 | 25.58 | 26.53 | 25.50 | 25.86 | 2,416,052 | +0.29(+1.15%) |
Jan 05, 2005 | 26.15 | 26.15 | 25.38 | 25.57 | 3,750,812 | -0.59(-2.24%) |
Jan 04, 2005 | 26.46 | 26.62 | 26.15 | 26.15 | 2,641,904 | -0.17(-0.64%) |
Jan 03, 2005 | 27.00 | 27.00 | 26.14 | 26.32 | 2,856,088 | -0.75(-2.76%) |
Dec 31, 2004 | 27.04 | 27.21 | 26.86 | 27.07 | 663,814 | +0.03(+0.11%) |
Dec 30, 2004 | 26.91 | 27.14 | 26.76 | 27.04 | 942,176 | +0.13(+0.49%) |
Dec 29, 2004 | 26.76 | 27.00 | 26.69 | 26.91 | 1,104,888 | +0.15(+0.55%) |
Dec 28, 2004 | 26.88 | 26.96 | 26.63 | 26.76 | 809,802 | +0.16(+0.61%) |
Dec 27, 2004 | 26.95 | 27.07 | 26.52 | 26.60 | 1,591,599 | -0.15(-0.58%) |
Dec 23, 2004 | 26.55 | 26.88 | 26.55 | 26.76 | 540,127 | +0.12(+0.46%) |
Dec 22, 2004 | 27.07 | 27.14 | 26.40 | 26.63 | 1,465,319 | -0.41(-1.51%) |
Dec 21, 2004 | 26.69 | 27.08 | 26.61 | 27.04 | 864,514 | +0.31(+1.15%) |
Dec 20, 2004 | 26.53 | 26.82 | 26.46 | 26.73 | 766,368 | +0.15(+0.58%) |
Dec 17, 2004 | 26.38 | 26.66 | 26.36 | 26.58 | 1,440,555 | +0.05(+0.20%) |
Dec 16, 2004 | 26.87 | 26.93 | 26.46 | 26.52 | 1,161,805 | -0.35(-1.29%) |
Dec 15, 2004 | 26.57 | 27.06 | 26.39 | 26.87 | 1,316,868 | +0.15(+0.55%) |
Dec 14, 2004 | 26.76 | 26.83 | 26.46 | 26.73 | 964,216 | +0.02(+0.06%) |
Dec 13, 2004 | 26.30 | 26.72 | 26.19 | 26.71 | 1,321,406 | +0.60(+2.30%) |
Dec 10, 2004 | 26.82 | 26.82 | 25.93 | 26.11 | 1,537,923 | -0.24(-0.91%) |
Dec 09, 2004 | 26.14 | 26.42 | 25.76 | 26.35 | 1,806,302 | +0.19(+0.74%) |
Dec 08, 2004 | 26.07 | 26.34 | 25.61 | 26.15 | 1,846,493 | +0.05(+0.18%) |
Dec 07, 2004 | 26.34 | 26.52 | 25.95 | 26.11 | 2,317,257 | -0.23(-0.88%) |
Dec 06, 2004 | 26.81 | 26.86 | 26.22 | 26.34 | 1,104,758 | -0.26(-0.99%) |
Dec 03, 2004 | 26.24 | 26.72 | 26.17 | 26.60 | 1,271,101 | +0.36(+1.38%) |
Dec 02, 2004 | 26.57 | 26.57 | 25.65 | 26.24 | 3,519,255 | -0.46(-1.70%) |