Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.69 | 31.69 | 30.85 | 31.17 | 333,478 | -0.28(-0.89%) |
Feb 25, 2005 | 31.53 | 31.68 | 31.05 | 31.45 | 171,099 | -0.04(-0.13%) |
Feb 24, 2005 | 31.01 | 31.60 | 30.70 | 31.49 | 267,290 | +0.54(+1.74%) |
Feb 23, 2005 | 30.60 | 31.10 | 30.49 | 30.95 | 370,929 | +0.63(+2.08%) |
Feb 22, 2005 | 31.54 | 31.73 | 29.51 | 30.32 | 447,272 | -1.46(-4.59%) |
Feb 18, 2005 | 32.42 | 32.42 | 31.48 | 31.78 | 309,195 | -0.48(-1.49%) |
Feb 17, 2005 | 33.95 | 34.00 | 32.11 | 32.26 | 414,060 | -1.61(-4.75%) |
Feb 16, 2005 | 33.77 | 34.18 | 33.65 | 33.87 | 436,105 | +0.03(+0.09%) |
Feb 15, 2005 | 34.75 | 34.80 | 33.55 | 33.84 | 658,784 | -0.95(-2.73%) |
Feb 14, 2005 | 33.40 | 34.87 | 33.40 | 34.79 | 472,974 | +1.61(+4.85%) |
Feb 11, 2005 | 32.51 | 33.47 | 32.06 | 33.18 | 455,522 | +1.00(+3.11%) |
Feb 10, 2005 | 30.70 | 33.41 | 30.70 | 32.18 | 921,600 | +1.35(+4.38%) |
Feb 09, 2005 | 31.10 | 31.68 | 30.67 | 30.83 | 305,112 | -0.57(-1.82%) |
Feb 08, 2005 | 30.55 | 31.52 | 30.45 | 31.40 | 296,389 | +0.60(+1.95%) |
Feb 07, 2005 | 31.19 | 31.60 | 30.35 | 30.80 | 183,319 | -0.24(-0.77%) |
Feb 04, 2005 | 30.71 | 31.13 | 30.31 | 31.04 | 131,659 | +0.51(+1.67%) |
Feb 03, 2005 | 31.08 | 31.08 | 30.25 | 30.53 | 176,019 | -0.74(-2.37%) |
Feb 02, 2005 | 31.05 | 31.43 | 30.74 | 31.27 | 129,494 | +0.00(+0.00%) |
Feb 01, 2005 | 31.70 | 31.70 | 30.64 | 31.27 | 217,245 | -0.34(-1.08%) |
Jan 31, 2005 | 30.90 | 31.86 | 30.56 | 31.61 | 304,199 | +0.96(+3.13%) |
Jan 28, 2005 | 31.25 | 31.25 | 30.57 | 30.65 | 220,094 | -0.26(-0.84%) |
Jan 27, 2005 | 30.90 | 31.25 | 30.50 | 30.91 | 267,471 | +0.27(+0.88%) |
Jan 26, 2005 | 29.62 | 30.95 | 29.62 | 30.64 | 260,797 | +0.94(+3.16%) |
Jan 25, 2005 | 30.00 | 30.20 | 29.62 | 29.70 | 287,400 | -0.02(-0.07%) |
Jan 24, 2005 | 29.86 | 30.44 | 29.60 | 29.72 | 506,039 | +0.23(+0.78%) |
Jan 21, 2005 | 29.57 | 29.70 | 29.16 | 29.49 | 264,418 | +0.11(+0.37%) |
Jan 20, 2005 | 29.69 | 29.72 | 29.02 | 29.38 | 255,918 | -0.32(-1.08%) |
Jan 19, 2005 | 29.93 | 30.10 | 29.33 | 29.70 | 240,477 | -0.07(-0.25%) |
Jan 18, 2005 | 29.45 | 29.90 | 28.99 | 29.77 | 199,523 | +0.49(+1.69%) |
Jan 14, 2005 | 28.49 | 29.44 | 28.29 | 29.28 | 423,413 | +0.81(+2.85%) |
Jan 13, 2005 | 28.79 | 29.09 | 28.14 | 28.47 | 247,249 | -0.59(-2.03%) |
Jan 12, 2005 | 29.06 | 29.30 | 28.48 | 29.06 | 245,038 | -0.09(-0.31%) |
Jan 11, 2005 | 29.50 | 29.75 | 29.00 | 29.15 | 312,370 | -0.44(-1.49%) |
Jan 10, 2005 | 29.45 | 29.95 | 29.43 | 29.59 | 280,867 | -0.07(-0.24%) |
Jan 07, 2005 | 30.60 | 30.65 | 29.37 | 29.66 | 278,231 | -0.64(-2.11%) |
Jan 06, 2005 | 29.23 | 30.81 | 29.06 | 30.30 | 499,830 | +1.05(+3.59%) |
Jan 05, 2005 | 29.92 | 30.00 | 29.05 | 29.25 | 259,465 | -0.87(-2.89%) |
Jan 04, 2005 | 30.03 | 30.48 | 29.65 | 30.12 | 389,241 | -0.34(-1.12%) |
Jan 03, 2005 | 31.34 | 31.34 | 30.21 | 30.46 | 644,203 | -0.64(-2.06%) |
Dec 31, 2004 | 31.25 | 31.64 | 31.10 | 31.10 | 186,700 | +0.01(+0.03%) |
Dec 30, 2004 | 31.10 | 31.48 | 30.90 | 31.09 | 343,800 | -0.01(-0.03%) |
Dec 29, 2004 | 31.01 | 31.75 | 30.63 | 31.10 | 456,400 | -0.13(-0.42%) |
Dec 28, 2004 | 28.86 | 31.90 | 28.73 | 31.23 | 1,390,200 | +2.90(+10.24%) |
Dec 27, 2004 | 28.77 | 28.77 | 28.10 | 28.33 | 99,800 | -0.05(-0.18%) |
Dec 23, 2004 | 28.95 | 29.10 | 28.37 | 28.38 | 130,700 | -0.36(-1.25%) |
Dec 22, 2004 | 28.85 | 28.91 | 28.24 | 28.74 | 186,400 | +0.01(+0.03%) |
Dec 21, 2004 | 27.68 | 28.89 | 27.56 | 28.73 | 484,200 | +1.47(+5.39%) |
Dec 20, 2004 | 27.50 | 27.68 | 27.10 | 27.26 | 165,000 | +0.10(+0.37%) |
Dec 17, 2004 | 27.51 | 27.65 | 27.00 | 27.16 | 171,900 | -0.27(-0.98%) |
Dec 16, 2004 | 27.50 | 27.89 | 27.29 | 27.43 | 206,700 | -0.25(-0.90%) |
Dec 15, 2004 | 28.10 | 28.15 | 27.22 | 27.68 | 155,800 | -0.37(-1.32%) |
Dec 14, 2004 | 27.92 | 28.07 | 27.49 | 28.05 | 227,300 | +0.20(+0.72%) |
Dec 13, 2004 | 27.60 | 27.90 | 27.45 | 27.85 | 209,700 | +0.55(+2.01%) |
Dec 10, 2004 | 27.67 | 27.67 | 26.80 | 27.30 | 273,700 | -0.23(-0.84%) |
Dec 09, 2004 | 27.42 | 27.68 | 26.90 | 27.53 | 262,300 | -0.27(-0.97%) |
Dec 08, 2004 | 27.79 | 28.10 | 27.65 | 27.80 | 148,300 | +0.10(+0.36%) |
Dec 07, 2004 | 28.29 | 28.50 | 27.36 | 27.70 | 193,900 | -0.35(-1.25%) |
Dec 06, 2004 | 28.60 | 28.68 | 28.00 | 28.05 | 271,600 | -0.38(-1.34%) |
Dec 03, 2004 | 29.28 | 29.31 | 28.35 | 28.43 | 339,100 | -0.68(-2.34%) |
Dec 02, 2004 | 28.39 | 29.21 | 28.06 | 29.11 | 326,000 | +0.97(+3.45%) |