Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.49 | 35.68 | 34.85 | 35.42 | 542,485 | -0.02(-0.06%) |
Feb 25, 2005 | 34.26 | 35.45 | 34.21 | 35.44 | 424,513 | +1.92(+5.74%) |
Feb 24, 2005 | 32.58 | 33.75 | 32.54 | 33.52 | 277,937 | +0.94(+2.87%) |
Feb 23, 2005 | 31.79 | 33.12 | 31.66 | 32.58 | 280,777 | +0.93(+2.93%) |
Feb 22, 2005 | 32.77 | 32.93 | 31.40 | 31.66 | 415,384 | -1.11(-3.40%) |
Feb 18, 2005 | 34.44 | 34.44 | 32.55 | 32.77 | 313,541 | -0.92(-2.72%) |
Feb 17, 2005 | 34.29 | 34.79 | 33.62 | 33.69 | 445,815 | -0.53(-1.56%) |
Feb 16, 2005 | 33.19 | 34.45 | 33.07 | 34.22 | 314,860 | +0.94(+2.81%) |
Feb 15, 2005 | 32.25 | 33.64 | 32.25 | 33.28 | 594,420 | +1.04(+3.24%) |
Feb 14, 2005 | 31.94 | 32.60 | 31.92 | 32.24 | 630,633 | -0.79(-2.39%) |
Feb 11, 2005 | 33.92 | 33.92 | 32.29 | 33.03 | 675,671 | -0.82(-2.42%) |
Feb 10, 2005 | 34.45 | 34.45 | 33.17 | 33.84 | 788,368 | -0.52(-1.52%) |
Feb 09, 2005 | 35.69 | 35.74 | 34.21 | 34.37 | 393,271 | -1.23(-3.46%) |
Feb 08, 2005 | 35.39 | 35.74 | 34.76 | 35.60 | 706,914 | +0.21(+0.58%) |
Feb 07, 2005 | 35.34 | 35.88 | 35.05 | 35.39 | 584,682 | +0.05(+0.14%) |
Feb 04, 2005 | 33.76 | 36.24 | 33.76 | 35.34 | 665,629 | +1.63(+4.82%) |
Feb 03, 2005 | 33.86 | 33.86 | 32.91 | 33.72 | 351,783 | +0.05(+0.15%) |
Feb 02, 2005 | 34.50 | 34.50 | 33.07 | 33.67 | 443,076 | -0.08(-0.23%) |
Feb 01, 2005 | 33.37 | 34.00 | 33.33 | 33.75 | 579,509 | +0.43(+1.30%) |
Jan 31, 2005 | 32.04 | 33.52 | 31.99 | 33.31 | 497,852 | +2.09(+6.69%) |
Jan 28, 2005 | 30.97 | 31.35 | 30.88 | 31.22 | 352,696 | +0.28(+0.89%) |
Jan 27, 2005 | 30.71 | 31.15 | 30.46 | 30.95 | 311,411 | +0.35(+1.16%) |
Jan 26, 2005 | 29.97 | 30.69 | 29.77 | 30.59 | 223,972 | +0.42(+1.41%) |
Jan 25, 2005 | 30.22 | 30.22 | 29.92 | 30.17 | 322,772 | +0.45(+1.53%) |
Jan 24, 2005 | 30.34 | 30.34 | 29.65 | 29.71 | 248,013 | -0.63(-2.08%) |
Jan 21, 2005 | 30.12 | 30.91 | 30.05 | 30.34 | 378,055 | +0.17(+0.56%) |
Jan 20, 2005 | 30.48 | 30.61 | 29.67 | 30.18 | 577,785 | -0.35(-1.16%) |
Jan 19, 2005 | 30.61 | 30.84 | 30.41 | 30.53 | 497,041 | +0.03(+0.10%) |
Jan 18, 2005 | 30.26 | 30.83 | 30.17 | 30.50 | 866,069 | +0.47(+1.58%) |
Jan 14, 2005 | 29.82 | 30.26 | 29.63 | 30.03 | 680,338 | +0.34(+1.13%) |
Jan 13, 2005 | 29.62 | 30.12 | 29.51 | 29.69 | 801,555 | +0.39(+1.35%) |
Jan 12, 2005 | 28.98 | 29.40 | 28.88 | 29.30 | 301,369 | +0.41(+1.43%) |
Jan 11, 2005 | 29.31 | 29.54 | 28.73 | 28.88 | 543,296 | -0.42(-1.45%) |
Jan 10, 2005 | 29.18 | 29.67 | 29.04 | 29.31 | 734,809 | +0.13(+0.44%) |
Jan 07, 2005 | 29.13 | 29.53 | 28.92 | 29.18 | 477,971 | +0.29(+0.99%) |
Jan 06, 2005 | 28.93 | 29.23 | 28.87 | 28.89 | 291,327 | -0.11(-0.37%) |
Jan 05, 2005 | 29.60 | 29.71 | 28.29 | 29.00 | 485,883 | -0.60(-2.03%) |
Jan 04, 2005 | 29.57 | 30.55 | 29.42 | 29.60 | 542,282 | +0.03(+0.10%) |
Jan 03, 2005 | 30.36 | 30.56 | 29.38 | 29.57 | 735,316 | +0.35(+1.21%) |
Dec 31, 2004 | 29.52 | 29.68 | 29.18 | 29.22 | 256,939 | -0.30(-1.00%) |
Dec 30, 2004 | 28.61 | 29.71 | 28.56 | 29.52 | 441,656 | +1.15(+4.07%) |
Dec 29, 2004 | 28.18 | 28.77 | 27.85 | 28.36 | 398,647 | +0.19(+0.66%) |
Dec 28, 2004 | 27.44 | 28.18 | 27.06 | 28.18 | 408,486 | +0.65(+2.36%) |
Dec 27, 2004 | 27.70 | 28.00 | 27.50 | 27.52 | 302,992 | -0.10(-0.36%) |
Dec 23, 2004 | 27.46 | 27.88 | 27.21 | 27.62 | 424,919 | +0.24(+0.86%) |
Dec 22, 2004 | 26.96 | 27.41 | 26.86 | 27.39 | 558,917 | +0.40(+1.50%) |
Dec 21, 2004 | 25.89 | 26.98 | 25.89 | 26.98 | 1,064,682 | +1.10(+4.27%) |
Dec 20, 2004 | 26.22 | 26.26 | 25.88 | 25.88 | 1,073,507 | +0.00(+0.00%) |
Dec 17, 2004 | 25.88 | 26.21 | 25.88 | 25.88 | 3,883,515 | -0.54(-2.05%) |
Dec 16, 2004 | 26.47 | 26.92 | 25.64 | 26.42 | 598,884 | +0.06(+0.22%) |
Dec 15, 2004 | 26.31 | 26.37 | 25.79 | 26.36 | 263,229 | +0.05(+0.19%) |
Dec 14, 2004 | 26.74 | 27.33 | 26.02 | 26.31 | 419,239 | -0.42(-1.59%) |
Dec 13, 2004 | 26.00 | 26.91 | 25.67 | 26.74 | 264,040 | +0.74(+2.84%) |
Dec 10, 2004 | 25.24 | 26.11 | 25.04 | 26.00 | 194,251 | +0.65(+2.57%) |
Dec 09, 2004 | 26.32 | 26.32 | 24.60 | 25.35 | 559,425 | -1.46(-5.44%) |
Dec 08, 2004 | 27.81 | 27.87 | 26.72 | 26.80 | 221,944 | -1.05(-3.79%) |
Dec 07, 2004 | 28.12 | 28.12 | 27.85 | 27.86 | 318,613 | -0.18(-0.63%) |
Dec 06, 2004 | 28.05 | 28.11 | 27.87 | 28.04 | 129,737 | +0.04(+0.14%) |
Dec 03, 2004 | 28.21 | 28.21 | 27.92 | 28.00 | 167,776 | -0.12(-0.42%) |
Dec 02, 2004 | 27.63 | 28.48 | 27.63 | 28.12 | 586,610 | +0.56(+2.04%) |