Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.80 | 29.80 | 29.39 | 29.45 | 1,482,018 | -0.27(-0.91%) |
Feb 25, 2005 | 29.30 | 29.80 | 29.30 | 29.72 | 1,481,239 | +0.34(+1.15%) |
Feb 24, 2005 | 29.43 | 29.55 | 29.10 | 29.38 | 1,925,468 | -0.08(-0.26%) |
Feb 23, 2005 | 29.21 | 29.52 | 29.16 | 29.46 | 1,532,401 | +0.25(+0.84%) |
Feb 22, 2005 | 29.23 | 29.33 | 28.81 | 29.21 | 2,296,719 | -0.20(-0.68%) |
Feb 18, 2005 | 29.65 | 29.66 | 29.39 | 29.41 | 1,182,576 | -0.21(-0.70%) |
Feb 17, 2005 | 29.49 | 29.90 | 29.45 | 29.62 | 2,078,565 | +0.15(+0.50%) |
Feb 16, 2005 | 29.26 | 29.63 | 29.21 | 29.47 | 1,433,453 | +0.13(+0.45%) |
Feb 15, 2005 | 29.33 | 29.49 | 29.26 | 29.34 | 1,279,057 | -0.09(-0.31%) |
Feb 14, 2005 | 29.12 | 29.57 | 29.11 | 29.43 | 1,095,964 | +0.13(+0.45%) |
Feb 11, 2005 | 29.24 | 29.55 | 29.16 | 29.30 | 1,878,331 | -0.08(-0.26%) |
Feb 10, 2005 | 29.11 | 29.43 | 28.98 | 29.38 | 941,048 | +0.38(+1.30%) |
Feb 09, 2005 | 29.11 | 29.36 | 28.89 | 29.00 | 1,456,048 | -0.18(-0.63%) |
Feb 08, 2005 | 29.42 | 29.49 | 28.99 | 29.19 | 1,770,942 | -0.35(-1.17%) |
Feb 07, 2005 | 29.09 | 29.60 | 28.98 | 29.53 | 1,533,830 | +0.33(+1.13%) |
Feb 04, 2005 | 29.38 | 29.42 | 28.99 | 29.20 | 1,911,704 | -0.14(-0.47%) |
Feb 03, 2005 | 29.66 | 30.06 | 29.08 | 29.34 | 2,348,661 | +0.23(+0.79%) |
Feb 02, 2005 | 29.02 | 29.26 | 28.81 | 29.11 | 1,412,157 | +0.07(+0.24%) |
Feb 01, 2005 | 28.92 | 29.11 | 28.55 | 29.04 | 1,787,044 | +0.24(+0.83%) |
Jan 31, 2005 | 28.80 | 28.88 | 28.44 | 28.80 | 1,378,395 | +0.29(+1.03%) |
Jan 28, 2005 | 28.80 | 28.92 | 28.15 | 28.51 | 1,523,961 | -0.16(-0.56%) |
Jan 27, 2005 | 28.55 | 29.12 | 28.42 | 28.67 | 1,829,896 | +0.18(+0.62%) |
Jan 26, 2005 | 28.38 | 28.61 | 27.90 | 28.49 | 2,367,620 | +0.39(+1.37%) |
Jan 25, 2005 | 28.30 | 28.41 | 28.09 | 28.11 | 1,277,109 | +0.00(+0.00%) |
Jan 24, 2005 | 28.40 | 28.49 | 28.08 | 28.11 | 1,494,614 | -0.20(-0.71%) |
Jan 21, 2005 | 28.42 | 28.72 | 28.30 | 28.31 | 1,410,858 | -0.11(-0.38%) |
Jan 20, 2005 | 28.45 | 28.72 | 28.36 | 28.42 | 1,196,470 | -0.21(-0.73%) |
Jan 19, 2005 | 28.62 | 28.77 | 28.42 | 28.62 | 1,518,897 | +0.14(+0.49%) |
Jan 18, 2005 | 28.08 | 28.56 | 28.02 | 28.49 | 2,593,565 | +0.18(+0.63%) |
Jan 14, 2005 | 28.31 | 28.49 | 28.23 | 28.31 | 1,477,343 | -0.03(-0.11%) |
Jan 13, 2005 | 28.59 | 28.79 | 28.29 | 28.34 | 1,615,767 | -0.35(-1.21%) |
Jan 12, 2005 | 28.21 | 28.69 | 28.13 | 28.69 | 1,803,795 | +0.55(+1.94%) |
Jan 11, 2005 | 28.41 | 28.47 | 28.03 | 28.14 | 2,047,141 | -0.27(-0.95%) |
Jan 10, 2005 | 28.11 | 28.51 | 27.95 | 28.41 | 2,374,112 | +0.37(+1.32%) |
Jan 07, 2005 | 28.21 | 28.32 | 28.04 | 28.04 | 2,506,952 | -0.08(-0.30%) |
Jan 06, 2005 | 28.50 | 28.57 | 28.09 | 28.12 | 3,793,541 | -0.28(-0.98%) |
Jan 05, 2005 | 28.17 | 28.62 | 28.09 | 28.40 | 4,421,384 | +0.23(+0.82%) |
Jan 04, 2005 | 29.30 | 29.30 | 28.09 | 28.17 | 3,961,182 | -1.13(-3.86%) |
Jan 03, 2005 | 29.80 | 29.84 | 29.17 | 29.30 | 2,815,355 | -0.60(-2.01%) |
Dec 31, 2004 | 29.88 | 30.12 | 29.67 | 29.90 | 1,309,703 | +0.05(+0.15%) |
Dec 30, 2004 | 30.08 | 30.32 | 29.75 | 29.86 | 2,794,188 | -0.22(-0.74%) |
Dec 29, 2004 | 30.42 | 30.43 | 29.93 | 30.08 | 2,017,664 | -0.39(-1.26%) |
Dec 28, 2004 | 30.32 | 30.61 | 30.28 | 30.47 | 1,161,540 | +0.24(+0.79%) |
Dec 27, 2004 | 30.13 | 30.34 | 30.05 | 30.23 | 1,577,461 | +0.27(+0.90%) |
Dec 23, 2004 | 29.96 | 30.23 | 29.94 | 29.96 | 1,516,819 | -0.11(-0.36%) |
Dec 22, 2004 | 29.74 | 30.23 | 29.73 | 30.06 | 2,102,459 | +0.12(+0.41%) |
Dec 21, 2004 | 29.84 | 30.01 | 29.39 | 29.94 | 2,536,949 | +0.19(+0.65%) |
Dec 20, 2004 | 30.10 | 30.26 | 29.60 | 29.75 | 3,262,960 | -0.35(-1.18%) |
Dec 17, 2004 | 29.78 | 30.46 | 29.76 | 30.10 | 2,323,599 | +0.07(+0.23%) |
Dec 16, 2004 | 30.02 | 30.23 | 29.83 | 30.03 | 2,103,627 | -0.06(-0.20%) |
Dec 15, 2004 | 30.50 | 30.50 | 29.86 | 30.10 | 2,247,245 | -0.40(-1.31%) |
Dec 14, 2004 | 30.68 | 30.68 | 30.26 | 30.50 | 1,498,769 | -0.09(-0.30%) |
Dec 13, 2004 | 30.47 | 30.77 | 30.24 | 30.59 | 1,424,104 | +0.28(+0.94%) |
Dec 10, 2004 | 30.51 | 30.51 | 29.97 | 30.30 | 1,473,708 | +0.33(+1.11%) |
Dec 09, 2004 | 29.73 | 29.98 | 29.46 | 29.97 | 1,913,911 | +0.21(+0.70%) |
Dec 08, 2004 | 30.57 | 30.57 | 29.71 | 29.76 | 3,743,808 | -0.64(-2.10%) |
Dec 07, 2004 | 31.09 | 31.09 | 30.35 | 30.40 | 3,752,118 | -0.69(-2.20%) |
Dec 06, 2004 | 31.67 | 31.68 | 30.98 | 31.09 | 2,082,591 | -0.62(-1.97%) |
Dec 03, 2004 | 31.46 | 31.71 | 31.34 | 31.71 | 1,860,541 | +0.15(+0.49%) |
Dec 02, 2004 | 31.47 | 31.80 | 31.42 | 31.56 | 1,303,729 | +0.01(+0.02%) |