Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.78 | 29.80 | 28.91 | 28.91 | 520,875 | -0.91(-3.05%) |
Feb 25, 2005 | 29.40 | 29.82 | 29.33 | 29.82 | 162,076 | +0.29(+0.99%) |
Feb 24, 2005 | 28.99 | 29.55 | 28.90 | 29.53 | 273,444 | +0.42(+1.43%) |
Feb 23, 2005 | 29.14 | 29.23 | 28.83 | 29.11 | 349,807 | -0.03(-0.11%) |
Feb 22, 2005 | 29.40 | 29.65 | 29.07 | 29.15 | 344,412 | -0.10(-0.34%) |
Feb 18, 2005 | 29.50 | 29.74 | 29.24 | 29.25 | 302,695 | -0.21(-0.71%) |
Feb 17, 2005 | 30.05 | 30.28 | 29.45 | 29.45 | 316,001 | -0.51(-1.70%) |
Feb 16, 2005 | 29.63 | 29.98 | 29.34 | 29.96 | 382,055 | +0.35(+1.18%) |
Feb 15, 2005 | 30.36 | 30.36 | 29.41 | 29.61 | 432,644 | -0.82(-2.69%) |
Feb 14, 2005 | 30.51 | 30.87 | 30.28 | 30.43 | 192,406 | +0.03(+0.11%) |
Feb 11, 2005 | 30.20 | 30.60 | 30.11 | 30.40 | 327,270 | +0.09(+0.30%) |
Feb 10, 2005 | 31.16 | 31.16 | 30.14 | 30.31 | 790,843 | -0.83(-2.68%) |
Feb 09, 2005 | 30.90 | 31.30 | 30.75 | 31.14 | 696,138 | +0.25(+0.81%) |
Feb 08, 2005 | 29.45 | 30.92 | 29.40 | 30.89 | 799,594 | +1.13(+3.78%) |
Feb 07, 2005 | 30.03 | 30.12 | 29.56 | 29.76 | 336,740 | -0.52(-1.71%) |
Feb 04, 2005 | 29.57 | 30.36 | 29.56 | 30.28 | 368,268 | +0.58(+1.94%) |
Feb 03, 2005 | 29.55 | 29.79 | 28.96 | 29.70 | 484,791 | +0.22(+0.74%) |
Feb 02, 2005 | 29.55 | 29.71 | 29.23 | 29.49 | 534,301 | -0.07(-0.23%) |
Feb 01, 2005 | 29.54 | 29.62 | 29.29 | 29.55 | 464,531 | +0.02(+0.06%) |
Jan 31, 2005 | 29.49 | 29.55 | 29.07 | 29.54 | 363,353 | +0.26(+0.88%) |
Jan 28, 2005 | 29.32 | 29.40 | 29.07 | 29.28 | 336,500 | -0.02(-0.06%) |
Jan 27, 2005 | 29.34 | 29.48 | 29.07 | 29.30 | 340,217 | -0.23(-0.79%) |
Jan 26, 2005 | 29.05 | 29.59 | 29.00 | 29.53 | 367,190 | +0.47(+1.61%) |
Jan 25, 2005 | 29.07 | 29.36 | 28.87 | 29.06 | 342,255 | -0.01(-0.03%) |
Jan 24, 2005 | 29.15 | 29.28 | 28.94 | 29.07 | 324,393 | -0.08(-0.26%) |
Jan 21, 2005 | 29.27 | 29.34 | 28.82 | 29.15 | 494,261 | -0.13(-0.43%) |
Jan 20, 2005 | 29.88 | 29.88 | 29.07 | 29.27 | 604,311 | -0.75(-2.50%) |
Jan 19, 2005 | 30.09 | 30.22 | 29.89 | 30.02 | 258,339 | +0.01(+0.03%) |
Jan 18, 2005 | 29.05 | 30.05 | 29.00 | 30.01 | 658,856 | +0.13(+0.45%) |
Jan 14, 2005 | 30.03 | 30.14 | 29.75 | 29.88 | 586,089 | +0.01(+0.03%) |
Jan 13, 2005 | 29.95 | 30.11 | 29.85 | 29.87 | 640,754 | -0.17(-0.56%) |
Jan 12, 2005 | 30.18 | 30.26 | 29.78 | 30.04 | 497,618 | -0.27(-0.88%) |
Jan 11, 2005 | 30.38 | 30.49 | 30.16 | 30.31 | 361,435 | -0.14(-0.47%) |
Jan 10, 2005 | 30.49 | 30.68 | 30.31 | 30.45 | 542,573 | -0.09(-0.30%) |
Jan 07, 2005 | 31.15 | 31.28 | 30.53 | 30.54 | 476,280 | -0.59(-1.90%) |
Jan 06, 2005 | 30.83 | 31.21 | 30.51 | 31.13 | 557,198 | +0.51(+1.66%) |
Jan 05, 2005 | 31.53 | 31.53 | 30.41 | 30.62 | 664,730 | -0.95(-3.01%) |
Jan 04, 2005 | 32.29 | 32.33 | 31.43 | 31.57 | 413,103 | -0.51(-1.59%) |
Jan 03, 2005 | 32.96 | 33.12 | 31.97 | 32.08 | 471,844 | -0.88(-2.68%) |
Dec 31, 2004 | 33.02 | 33.17 | 32.80 | 32.97 | 167,711 | -0.03(-0.10%) |
Dec 30, 2004 | 32.76 | 33.06 | 32.68 | 33.00 | 126,472 | +0.16(+0.48%) |
Dec 29, 2004 | 33.11 | 33.13 | 32.78 | 32.84 | 168,789 | -0.45(-1.35%) |
Dec 28, 2004 | 32.10 | 33.29 | 32.05 | 33.29 | 195,882 | +1.19(+3.72%) |
Dec 27, 2004 | 32.45 | 32.45 | 32.00 | 32.10 | 160,278 | -0.27(-0.82%) |
Dec 23, 2004 | 32.38 | 32.52 | 32.22 | 32.37 | 149,249 | +0.01(+0.03%) |
Dec 22, 2004 | 32.33 | 32.46 | 32.07 | 32.36 | 181,137 | -0.14(-0.44%) |
Dec 21, 2004 | 31.87 | 32.57 | 31.86 | 32.50 | 225,852 | +0.56(+1.75%) |
Dec 20, 2004 | 31.79 | 32.07 | 31.51 | 31.94 | 298,139 | +0.33(+1.03%) |
Dec 17, 2004 | 32.07 | 32.12 | 31.45 | 31.62 | 502,893 | -0.83(-2.57%) |
Dec 16, 2004 | 32.53 | 32.78 | 32.12 | 32.45 | 261,336 | -0.41(-1.24%) |
Dec 15, 2004 | 32.87 | 32.88 | 32.49 | 32.86 | 295,382 | +0.08(+0.23%) |
Dec 14, 2004 | 32.65 | 32.94 | 32.47 | 32.78 | 137,741 | +0.15(+0.46%) |
Dec 13, 2004 | 32.57 | 32.74 | 32.37 | 32.63 | 390,086 | +0.18(+0.57%) |
Dec 10, 2004 | 32.72 | 32.72 | 32.33 | 32.45 | 341,415 | -0.27(-0.82%) |
Dec 09, 2004 | 32.62 | 32.87 | 32.52 | 32.72 | 447,269 | +0.09(+0.28%) |
Dec 08, 2004 | 32.47 | 32.78 | 32.45 | 32.62 | 476,519 | +0.32(+0.98%) |
Dec 07, 2004 | 32.53 | 32.87 | 32.29 | 32.31 | 751,283 | -0.23(-0.72%) |
Dec 06, 2004 | 32.70 | 32.74 | 32.53 | 32.54 | 313,244 | -0.13(-0.41%) |
Dec 03, 2004 | 32.78 | 32.97 | 32.60 | 32.67 | 258,459 | -0.18(-0.53%) |
Dec 02, 2004 | 32.70 | 33.05 | 32.57 | 32.85 | 231,606 | +0.11(+0.33%) |