Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.86 | 32.10 | 31.78 | 31.87 | 417,404 | +0.14(+0.45%) |
Feb 25, 2005 | 31.51 | 31.73 | 31.51 | 31.73 | 190,346 | +0.12(+0.39%) |
Feb 24, 2005 | 31.47 | 31.66 | 31.35 | 31.60 | 457,510 | +0.14(+0.45%) |
Feb 23, 2005 | 30.93 | 31.50 | 30.93 | 31.46 | 413,085 | +0.53(+1.72%) |
Feb 22, 2005 | 31.12 | 31.24 | 30.73 | 30.93 | 541,731 | -0.31(-1.00%) |
Feb 18, 2005 | 31.25 | 31.29 | 30.53 | 31.24 | 610,836 | -0.08(-0.25%) |
Feb 17, 2005 | 31.05 | 31.38 | 31.03 | 31.32 | 486,663 | +0.29(+0.94%) |
Feb 16, 2005 | 31.09 | 31.16 | 30.96 | 31.03 | 237,084 | -0.06(-0.19%) |
Feb 15, 2005 | 30.79 | 31.14 | 30.79 | 31.09 | 273,642 | +0.21(+0.69%) |
Feb 14, 2005 | 30.64 | 30.94 | 30.55 | 30.87 | 143,453 | +0.12(+0.38%) |
Feb 11, 2005 | 30.73 | 30.87 | 30.53 | 30.75 | 153,326 | +0.00(+0.00%) |
Feb 10, 2005 | 30.86 | 30.98 | 30.68 | 30.75 | 294,774 | -0.24(-0.77%) |
Feb 09, 2005 | 31.34 | 31.34 | 30.96 | 30.99 | 130,959 | -0.32(-1.01%) |
Feb 08, 2005 | 31.60 | 31.60 | 30.93 | 31.31 | 584,459 | -0.45(-1.41%) |
Feb 07, 2005 | 31.00 | 31.76 | 30.99 | 31.76 | 556,539 | +0.73(+2.34%) |
Feb 04, 2005 | 30.94 | 31.04 | 30.82 | 31.03 | 230,914 | +0.09(+0.29%) |
Feb 03, 2005 | 30.91 | 30.96 | 30.61 | 30.94 | 408,920 | +0.03(+0.11%) |
Feb 02, 2005 | 30.40 | 30.94 | 30.36 | 30.91 | 525,226 | +0.51(+1.66%) |
Feb 01, 2005 | 30.11 | 30.41 | 30.02 | 30.40 | 365,113 | +0.16(+0.54%) |
Jan 31, 2005 | 29.96 | 30.29 | 29.84 | 30.24 | 139,906 | +0.28(+0.93%) |
Jan 28, 2005 | 29.87 | 30.00 | 29.70 | 29.96 | 295,700 | +0.09(+0.30%) |
Jan 27, 2005 | 29.72 | 29.93 | 29.56 | 29.87 | 389,176 | +0.17(+0.57%) |
Jan 26, 2005 | 29.78 | 29.82 | 29.59 | 29.70 | 302,024 | -0.07(-0.24%) |
Jan 25, 2005 | 30.04 | 30.24 | 29.69 | 29.78 | 319,609 | -0.26(-0.86%) |
Jan 24, 2005 | 30.18 | 30.20 | 29.96 | 30.04 | 199,293 | -0.21(-0.69%) |
Jan 21, 2005 | 30.44 | 30.46 | 30.21 | 30.24 | 169,676 | -0.10(-0.34%) |
Jan 20, 2005 | 30.17 | 30.47 | 30.16 | 30.35 | 357,246 | +0.17(+0.58%) |
Jan 19, 2005 | 30.15 | 30.23 | 29.94 | 30.17 | 215,643 | +0.03(+0.09%) |
Jan 18, 2005 | 29.82 | 30.15 | 29.74 | 30.15 | 236,467 | +0.30(+1.00%) |
Jan 14, 2005 | 29.92 | 29.97 | 29.80 | 29.85 | 208,085 | +0.03(+0.09%) |
Jan 13, 2005 | 29.89 | 30.02 | 29.81 | 29.82 | 131,730 | -0.15(-0.50%) |
Jan 12, 2005 | 29.99 | 30.03 | 29.80 | 29.97 | 184,639 | -0.12(-0.39%) |
Jan 11, 2005 | 30.22 | 30.22 | 29.96 | 30.09 | 237,547 | -0.13(-0.43%) |
Jan 10, 2005 | 30.37 | 30.44 | 30.15 | 30.22 | 225,978 | -0.09(-0.30%) |
Jan 07, 2005 | 30.31 | 30.42 | 30.08 | 30.31 | 200,064 | -0.05(-0.17%) |
Jan 06, 2005 | 30.24 | 30.39 | 29.92 | 30.36 | 402,442 | +0.19(+0.62%) |
Jan 05, 2005 | 30.21 | 30.40 | 30.09 | 30.17 | 399,048 | +0.09(+0.30%) |
Jan 04, 2005 | 30.50 | 30.55 | 29.89 | 30.08 | 262,690 | -0.29(-0.94%) |
Jan 03, 2005 | 30.58 | 30.67 | 30.28 | 30.37 | 346,603 | -0.15(-0.49%) |
Dec 31, 2004 | 30.32 | 30.73 | 30.21 | 30.52 | 264,849 | +0.06(+0.21%) |
Dec 30, 2004 | 30.31 | 30.58 | 29.96 | 30.45 | 274,105 | +0.18(+0.58%) |
Dec 29, 2004 | 30.02 | 30.29 | 29.85 | 30.28 | 207,776 | +0.16(+0.54%) |
Dec 28, 2004 | 29.76 | 30.14 | 29.74 | 30.11 | 443,936 | +0.25(+0.82%) |
Dec 27, 2004 | 30.15 | 30.24 | 29.79 | 29.87 | 548,210 | -0.25(-0.82%) |
Dec 23, 2004 | 30.31 | 30.31 | 30.05 | 30.11 | 255,440 | -0.18(-0.58%) |
Dec 22, 2004 | 30.44 | 30.44 | 30.11 | 30.29 | 380,075 | -0.05(-0.17%) |
Dec 21, 2004 | 30.70 | 30.76 | 30.26 | 30.34 | 433,446 | -0.32(-1.06%) |
Dec 20, 2004 | 30.79 | 30.79 | 30.50 | 30.66 | 255,440 | -0.12(-0.38%) |
Dec 17, 2004 | 30.76 | 30.78 | 30.51 | 30.78 | 357,709 | +0.03(+0.08%) |
Dec 16, 2004 | 30.47 | 30.79 | 30.40 | 30.75 | 324,545 | +0.19(+0.62%) |
Dec 15, 2004 | 30.38 | 30.61 | 30.37 | 30.57 | 440,388 | +0.19(+0.62%) |
Dec 14, 2004 | 30.15 | 30.46 | 30.13 | 30.38 | 270,403 | +0.14(+0.47%) |
Dec 13, 2004 | 30.15 | 30.35 | 30.07 | 30.24 | 235,387 | +0.09(+0.30%) |
Dec 10, 2004 | 29.77 | 30.24 | 29.62 | 30.15 | 384,549 | +0.33(+1.11%) |
Dec 09, 2004 | 29.66 | 29.81 | 29.46 | 29.81 | 363,725 | +0.06(+0.20%) |
Dec 08, 2004 | 29.67 | 29.94 | 29.63 | 29.76 | 462,137 | +0.08(+0.26%) |
Dec 07, 2004 | 29.66 | 29.85 | 29.57 | 29.68 | 432,675 | +0.01(+0.02%) |
Dec 06, 2004 | 29.88 | 29.93 | 29.62 | 29.67 | 335,034 | -0.19(-0.63%) |
Dec 03, 2004 | 29.82 | 30.02 | 29.70 | 29.86 | 323,928 | -0.09(-0.30%) |
Dec 02, 2004 | 29.77 | 30.07 | 29.77 | 29.95 | 337,193 | +0.18(+0.61%) |