Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.30 | 32.33 | 31.18 | 31.44 | 981,018 | -0.39(-1.24%) |
Feb 25, 2005 | 31.28 | 31.90 | 30.72 | 31.84 | 1,317,825 | +0.78(+2.52%) |
Feb 24, 2005 | 31.44 | 31.48 | 30.16 | 31.06 | 1,440,757 | -0.06(-0.19%) |
Feb 23, 2005 | 31.42 | 31.95 | 30.90 | 31.12 | 865,246 | -0.14(-0.46%) |
Feb 22, 2005 | 32.17 | 32.17 | 31.18 | 31.26 | 1,122,383 | -0.94(-2.92%) |
Feb 18, 2005 | 33.15 | 33.18 | 31.90 | 32.20 | 908,356 | -0.72(-2.19%) |
Feb 17, 2005 | 33.15 | 33.67 | 32.53 | 32.92 | 1,080,796 | +0.28(+0.86%) |
Feb 16, 2005 | 33.41 | 33.41 | 32.59 | 32.64 | 1,249,885 | -0.70(-2.11%) |
Feb 15, 2005 | 31.84 | 33.74 | 31.63 | 33.34 | 3,341,252 | +1.82(+5.79%) |
Feb 14, 2005 | 31.08 | 31.53 | 30.76 | 31.52 | 437,497 | +0.63(+2.04%) |
Feb 11, 2005 | 31.38 | 31.48 | 30.74 | 30.89 | 1,105,474 | -0.33(-1.05%) |
Feb 10, 2005 | 31.67 | 31.84 | 30.89 | 31.21 | 837,217 | +0.16(+0.51%) |
Feb 09, 2005 | 31.19 | 31.31 | 30.58 | 31.06 | 561,496 | +0.20(+0.64%) |
Feb 08, 2005 | 32.14 | 32.23 | 30.72 | 30.86 | 1,178,441 | -1.27(-3.96%) |
Feb 07, 2005 | 31.54 | 32.49 | 31.51 | 32.13 | 1,679,309 | +0.87(+2.79%) |
Feb 04, 2005 | 30.30 | 31.51 | 30.13 | 31.26 | 1,869,724 | +1.23(+4.09%) |
Feb 03, 2005 | 29.80 | 30.12 | 29.25 | 30.03 | 1,113,547 | +0.39(+1.33%) |
Feb 02, 2005 | 28.72 | 29.87 | 28.46 | 29.64 | 1,369,922 | +1.25(+4.42%) |
Feb 01, 2005 | 28.88 | 29.21 | 28.29 | 28.39 | 1,188,799 | -0.11(-0.37%) |
Jan 31, 2005 | 28.10 | 28.62 | 27.92 | 28.49 | 947,201 | +0.79(+2.84%) |
Jan 28, 2005 | 27.64 | 27.77 | 27.41 | 27.70 | 609,633 | +0.10(+0.36%) |
Jan 27, 2005 | 27.69 | 27.97 | 27.48 | 27.60 | 984,370 | -0.01(-0.02%) |
Jan 26, 2005 | 27.74 | 28.06 | 27.58 | 27.61 | 556,773 | -0.03(-0.10%) |
Jan 25, 2005 | 27.77 | 28.29 | 27.60 | 27.64 | 935,166 | +0.03(+0.12%) |
Jan 24, 2005 | 29.30 | 29.38 | 27.24 | 27.60 | 2,856,379 | -0.66(-2.32%) |
Jan 21, 2005 | 28.42 | 28.55 | 27.51 | 28.26 | 2,477,224 | -0.47(-1.62%) |
Jan 20, 2005 | 29.11 | 29.34 | 28.60 | 28.73 | 690,978 | -0.39(-1.33%) |
Jan 19, 2005 | 29.73 | 30.31 | 28.98 | 29.11 | 1,316,758 | -0.56(-1.90%) |
Jan 18, 2005 | 28.46 | 29.68 | 28.10 | 29.68 | 1,340,217 | +1.19(+4.17%) |
Jan 14, 2005 | 28.09 | 28.62 | 27.67 | 28.49 | 1,512,353 | +0.59(+2.12%) |
Jan 13, 2005 | 28.00 | 28.23 | 27.18 | 27.90 | 3,678,515 | -0.39(-1.39%) |
Jan 12, 2005 | 29.48 | 29.67 | 28.16 | 28.29 | 2,525,818 | -1.06(-3.62%) |
Jan 11, 2005 | 29.21 | 30.09 | 28.41 | 29.36 | 2,290,008 | -0.27(-0.91%) |
Jan 10, 2005 | 29.57 | 30.39 | 29.38 | 29.63 | 1,901,104 | -0.28(-0.92%) |
Jan 07, 2005 | 31.41 | 31.42 | 29.74 | 29.90 | 3,319,164 | -1.60(-5.08%) |
Jan 06, 2005 | 32.00 | 32.03 | 31.18 | 31.50 | 1,546,780 | -0.56(-1.76%) |
Jan 05, 2005 | 32.63 | 32.76 | 32.03 | 32.07 | 1,091,307 | -0.40(-1.23%) |
Jan 04, 2005 | 31.84 | 32.56 | 31.71 | 32.47 | 2,559,788 | +0.62(+1.96%) |
Jan 03, 2005 | 32.40 | 32.43 | 31.21 | 31.84 | 1,676,567 | +0.33(+1.06%) |
Dec 31, 2004 | 31.44 | 31.58 | 31.15 | 31.51 | 983,151 | +0.10(+0.31%) |
Dec 30, 2004 | 31.54 | 31.94 | 31.18 | 31.41 | 1,155,134 | -0.03(-0.08%) |
Dec 29, 2004 | 31.58 | 31.64 | 31.21 | 31.44 | 875,148 | -0.14(-0.44%) |
Dec 28, 2004 | 31.15 | 31.71 | 30.53 | 31.58 | 1,779,543 | +0.30(+0.94%) |
Dec 27, 2004 | 31.84 | 32.17 | 30.79 | 31.28 | 1,220,484 | -0.56(-1.75%) |
Dec 23, 2004 | 31.91 | 32.40 | 31.71 | 31.84 | 965,176 | -0.01(-0.02%) |
Dec 22, 2004 | 30.98 | 32.53 | 30.79 | 31.84 | 2,808,851 | +0.74(+2.38%) |
Dec 21, 2004 | 31.90 | 32.28 | 29.93 | 31.10 | 4,890,622 | -0.80(-2.51%) |
Dec 20, 2004 | 34.60 | 35.44 | 31.73 | 31.90 | 9,303,074 | -2.89(-8.30%) |
Dec 17, 2004 | 32.24 | 34.96 | 31.58 | 34.79 | 7,254,817 | +2.55(+7.92%) |
Dec 16, 2004 | 31.61 | 33.22 | 31.44 | 32.24 | 11,942,685 | +1.67(+5.48%) |