Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.43 | 34.43 | 33.66 | 34.18 | 207,808 | -0.25(-0.73%) |
Feb 25, 2005 | 33.80 | 34.64 | 33.80 | 34.43 | 116,827 | +0.59(+1.74%) |
Feb 24, 2005 | 33.41 | 33.90 | 33.00 | 33.84 | 127,511 | +0.78(+2.36%) |
Feb 23, 2005 | 33.46 | 33.46 | 33.01 | 33.06 | 98,080 | -0.18(-0.54%) |
Feb 22, 2005 | 33.01 | 33.78 | 33.01 | 33.24 | 136,407 | +0.21(+0.64%) |
Feb 18, 2005 | 33.16 | 33.21 | 32.84 | 33.03 | 108,553 | +0.03(+0.09%) |
Feb 17, 2005 | 33.25 | 33.49 | 32.90 | 33.00 | 207,235 | -0.26(-0.78%) |
Feb 16, 2005 | 33.22 | 33.40 | 32.67 | 33.26 | 376,530 | -0.13(-0.39%) |
Feb 15, 2005 | 33.48 | 33.91 | 33.30 | 33.39 | 177,540 | -0.20(-0.60%) |
Feb 14, 2005 | 33.80 | 33.97 | 33.22 | 33.59 | 292,842 | -0.22(-0.65%) |
Feb 11, 2005 | 34.90 | 35.01 | 33.60 | 33.81 | 554,805 | -1.31(-3.73%) |
Feb 10, 2005 | 34.83 | 35.46 | 34.50 | 35.12 | 232,155 | +0.24(+0.69%) |
Feb 09, 2005 | 36.22 | 36.22 | 34.88 | 34.88 | 98,442 | -1.22(-3.38%) |
Feb 08, 2005 | 36.85 | 37.40 | 35.68 | 36.10 | 164,636 | -0.90(-2.43%) |
Feb 07, 2005 | 36.90 | 37.38 | 36.52 | 37.00 | 163,501 | +0.00(+0.00%) |
Feb 04, 2005 | 36.49 | 37.29 | 36.42 | 37.00 | 91,557 | +0.52(+1.43%) |
Feb 03, 2005 | 36.51 | 36.78 | 36.39 | 36.48 | 136,183 | -0.32(-0.87%) |
Feb 02, 2005 | 36.75 | 37.00 | 36.55 | 36.80 | 97,055 | -0.20(-0.54%) |
Feb 01, 2005 | 36.81 | 37.15 | 36.42 | 37.00 | 111,982 | -0.14(-0.38%) |
Jan 31, 2005 | 37.00 | 37.14 | 36.39 | 37.14 | 378,243 | +0.17(+0.46%) |
Jan 28, 2005 | 36.55 | 37.27 | 36.12 | 36.97 | 282,656 | +0.70(+1.93%) |
Jan 27, 2005 | 36.60 | 37.17 | 35.88 | 36.27 | 180,448 | -0.29(-0.79%) |
Jan 26, 2005 | 36.68 | 37.00 | 36.13 | 36.56 | 146,050 | +0.00(+0.00%) |
Jan 25, 2005 | 36.08 | 36.60 | 35.89 | 36.56 | 158,968 | +0.40(+1.11%) |
Jan 24, 2005 | 36.67 | 36.82 | 36.00 | 36.16 | 149,464 | -0.23(-0.63%) |
Jan 21, 2005 | 35.57 | 37.05 | 35.10 | 36.39 | 301,499 | +1.00(+2.83%) |
Jan 20, 2005 | 35.69 | 35.77 | 34.84 | 35.39 | 275,972 | -0.48(-1.34%) |
Jan 19, 2005 | 35.50 | 36.11 | 35.24 | 35.87 | 205,513 | +0.27(+0.76%) |
Jan 18, 2005 | 36.00 | 36.00 | 35.32 | 35.60 | 302,582 | -0.61(-1.68%) |
Jan 14, 2005 | 35.15 | 36.49 | 35.08 | 36.21 | 388,142 | +1.24(+3.55%) |
Jan 13, 2005 | 35.04 | 35.13 | 34.44 | 34.97 | 405,980 | +0.05(+0.14%) |
Jan 12, 2005 | 33.90 | 35.02 | 33.65 | 34.92 | 281,316 | +1.21(+3.59%) |
Jan 11, 2005 | 33.40 | 33.83 | 33.16 | 33.71 | 219,170 | +0.15(+0.45%) |
Jan 10, 2005 | 33.99 | 34.15 | 32.90 | 33.56 | 562,310 | -0.35(-1.03%) |
Jan 07, 2005 | 34.00 | 34.84 | 33.91 | 33.91 | 181,220 | -0.15(-0.44%) |
Jan 06, 2005 | 33.40 | 34.17 | 33.02 | 34.06 | 97,568 | +0.65(+1.95%) |
Jan 05, 2005 | 33.22 | 33.97 | 33.21 | 33.41 | 118,218 | -0.05(-0.15%) |
Jan 04, 2005 | 34.46 | 34.63 | 33.21 | 33.46 | 195,307 | -1.06(-3.07%) |
Jan 03, 2005 | 34.18 | 34.52 | 33.82 | 34.52 | 261,565 | +0.36(+1.05%) |
Dec 31, 2004 | 34.42 | 34.48 | 33.83 | 34.16 | 101,300 | -0.34(-0.99%) |
Dec 30, 2004 | 33.91 | 34.69 | 33.91 | 34.50 | 189,200 | +0.48(+1.41%) |
Dec 29, 2004 | 34.02 | 34.55 | 33.67 | 34.02 | 321,500 | -0.11(-0.32%) |
Dec 28, 2004 | 34.15 | 34.31 | 33.55 | 34.13 | 375,500 | +0.01(+0.03%) |
Dec 27, 2004 | 34.70 | 34.81 | 33.86 | 34.12 | 178,500 | -0.54(-1.56%) |
Dec 23, 2004 | 33.88 | 35.00 | 33.88 | 34.66 | 142,700 | +0.49(+1.43%) |
Dec 22, 2004 | 35.48 | 35.50 | 33.96 | 34.17 | 528,600 | -1.39(-3.92%) |
Dec 21, 2004 | 31.96 | 35.89 | 31.26 | 35.56 | 659,100 | +2.43(+7.35%) |
Dec 20, 2004 | 32.54 | 33.27 | 32.50 | 33.13 | 654,500 | +0.47(+1.44%) |
Dec 17, 2004 | 32.98 | 33.14 | 32.50 | 32.66 | 316,500 | -0.55(-1.66%) |
Dec 16, 2004 | 32.74 | 33.54 | 32.71 | 33.21 | 743,600 | +0.32(+0.97%) |
Dec 15, 2004 | 32.08 | 32.91 | 32.08 | 32.89 | 120,700 | +0.55(+1.70%) |
Dec 14, 2004 | 32.17 | 32.41 | 31.92 | 32.34 | 527,300 | +0.30(+0.94%) |
Dec 13, 2004 | 31.58 | 32.04 | 31.35 | 32.04 | 175,700 | +0.65(+2.07%) |
Dec 10, 2004 | 31.28 | 31.57 | 31.05 | 31.39 | 236,600 | -0.09(-0.29%) |
Dec 09, 2004 | 32.12 | 32.22 | 31.13 | 31.48 | 670,000 | -1.16(-3.55%) |
Dec 08, 2004 | 30.02 | 32.64 | 29.90 | 32.64 | 2,356,000 | -0.29(-0.88%) |
Dec 07, 2004 | 32.83 | 33.91 | 32.83 | 32.93 | 311,300 | +0.00(+0.00%) |
Dec 06, 2004 | 32.90 | 33.40 | 32.83 | 32.93 | 184,200 | -0.35(-1.05%) |
Dec 03, 2004 | 34.41 | 34.58 | 32.51 | 33.28 | 1,704,000 | -1.28(-3.70%) |
Dec 02, 2004 | 33.75 | 34.75 | 33.32 | 34.56 | 643,100 | -0.18(-0.52%) |