Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.42 | 32.42 | 31.98 | 32.22 | 367,662 | -0.26(-0.80%) |
Feb 25, 2005 | 32.25 | 32.50 | 32.03 | 32.47 | 260,872 | +0.56(+1.77%) |
Feb 24, 2005 | 32.00 | 32.05 | 31.57 | 31.91 | 747,815 | +0.23(+0.72%) |
Feb 23, 2005 | 31.84 | 31.84 | 31.46 | 31.68 | 500,115 | +0.22(+0.70%) |
Feb 22, 2005 | 31.85 | 32.03 | 31.43 | 31.46 | 772,982 | +0.60(+1.95%) |
Feb 18, 2005 | 30.52 | 30.91 | 30.52 | 30.86 | 917,703 | +0.37(+1.22%) |
Feb 17, 2005 | 30.71 | 30.83 | 30.48 | 30.48 | 627,698 | -0.39(-1.27%) |
Feb 16, 2005 | 31.11 | 31.11 | 30.26 | 30.88 | 441,620 | -0.28(-0.89%) |
Feb 15, 2005 | 31.48 | 31.51 | 30.93 | 31.15 | 1,083,302 | +0.08(+0.25%) |
Feb 14, 2005 | 31.50 | 31.50 | 31.01 | 31.08 | 618,132 | +0.02(+0.06%) |
Feb 11, 2005 | 31.03 | 31.47 | 30.71 | 31.06 | 2,756,004 | +0.63(+2.08%) |
Feb 10, 2005 | 30.98 | 31.50 | 30.38 | 30.43 | 6,274,968 | -3.67(-10.77%) |
Feb 09, 2005 | 34.29 | 34.40 | 34.09 | 34.10 | 249,421 | -0.07(-0.20%) |
Feb 08, 2005 | 34.14 | 34.34 | 34.01 | 34.17 | 255,374 | -0.21(-0.61%) |
Feb 07, 2005 | 34.42 | 34.57 | 34.27 | 34.38 | 222,920 | -0.21(-0.61%) |
Feb 04, 2005 | 34.42 | 34.92 | 34.15 | 34.59 | 717,572 | +0.12(+0.36%) |
Feb 03, 2005 | 34.53 | 34.56 | 34.29 | 34.46 | 211,212 | -0.03(-0.08%) |
Feb 02, 2005 | 34.18 | 34.49 | 34.06 | 34.49 | 572,431 | +0.81(+2.41%) |
Feb 01, 2005 | 33.58 | 34.06 | 33.43 | 33.68 | 679,815 | +0.19(+0.57%) |
Jan 31, 2005 | 33.52 | 33.85 | 33.40 | 33.49 | 437,988 | +0.00(+0.00%) |
Jan 28, 2005 | 33.57 | 33.89 | 33.35 | 33.49 | 344,461 | +0.10(+0.29%) |
Jan 27, 2005 | 33.51 | 33.60 | 33.31 | 33.39 | 259,855 | -0.35(-1.05%) |
Jan 26, 2005 | 33.67 | 33.92 | 33.46 | 33.75 | 345,480 | +0.29(+0.86%) |
Jan 25, 2005 | 33.64 | 33.86 | 33.34 | 33.46 | 670,429 | +0.07(+0.20%) |
Jan 24, 2005 | 33.47 | 33.82 | 33.31 | 33.39 | 830,455 | +0.68(+2.08%) |
Jan 21, 2005 | 34.33 | 34.49 | 32.69 | 32.71 | 1,520,562 | -1.32(-3.88%) |
Jan 20, 2005 | 33.50 | 34.09 | 33.46 | 34.03 | 597,496 | +0.75(+2.24%) |
Jan 19, 2005 | 33.49 | 33.55 | 33.25 | 33.29 | 515,291 | -0.16(-0.49%) |
Jan 18, 2005 | 33.36 | 33.59 | 33.32 | 33.45 | 287,884 | +0.33(+0.98%) |
Jan 14, 2005 | 32.98 | 33.29 | 32.98 | 33.12 | 380,348 | +0.50(+1.53%) |
Jan 13, 2005 | 32.48 | 32.96 | 32.45 | 32.63 | 610,208 | -0.23(-0.70%) |
Jan 12, 2005 | 32.82 | 32.98 | 32.53 | 32.86 | 473,325 | -0.28(-0.84%) |
Jan 11, 2005 | 33.25 | 33.39 | 33.13 | 33.13 | 474,571 | +0.12(+0.38%) |
Jan 10, 2005 | 32.21 | 33.11 | 32.21 | 33.01 | 1,045,972 | +0.57(+1.77%) |
Jan 07, 2005 | 32.01 | 32.60 | 31.88 | 32.44 | 1,269,490 | +1.67(+5.44%) |
Jan 06, 2005 | 30.84 | 31.14 | 30.67 | 30.76 | 503,207 | -0.15(-0.50%) |
Jan 05, 2005 | 31.01 | 31.33 | 30.84 | 30.91 | 565,657 | -0.46(-1.46%) |
Jan 04, 2005 | 31.33 | 31.63 | 31.08 | 31.37 | 943,859 | +1.44(+4.83%) |
Jan 03, 2005 | 30.54 | 30.75 | 29.93 | 29.93 | 334,944 | -0.64(-2.10%) |
Dec 31, 2004 | 30.38 | 30.74 | 30.38 | 30.57 | 206,417 | +0.33(+1.11%) |
Dec 30, 2004 | 30.08 | 30.35 | 30.08 | 30.23 | 257,734 | +0.10(+0.32%) |
Dec 29, 2004 | 30.04 | 30.18 | 29.91 | 30.14 | 193,353 | +0.06(+0.19%) |
Dec 28, 2004 | 30.20 | 30.29 | 29.66 | 30.08 | 153,846 | -0.11(-0.35%) |
Dec 27, 2004 | 30.17 | 30.19 | 29.82 | 30.19 | 254,494 | +0.09(+0.31%) |
Dec 23, 2004 | 29.76 | 30.15 | 29.76 | 30.09 | 231,814 | +0.32(+1.06%) |
Dec 22, 2004 | 29.58 | 29.94 | 29.46 | 29.78 | 221,154 | -0.05(-0.16%) |
Dec 21, 2004 | 29.87 | 30.02 | 29.77 | 29.82 | 288,044 | +0.14(+0.48%) |
Dec 20, 2004 | 30.13 | 30.43 | 29.53 | 29.68 | 1,027,280 | -0.89(-2.91%) |
Dec 17, 2004 | 29.82 | 30.91 | 29.62 | 30.57 | 1,876,362 | +0.74(+2.47%) |
Dec 16, 2004 | 29.53 | 29.87 | 29.47 | 29.83 | 477,216 | +0.07(+0.23%) |
Dec 15, 2004 | 29.52 | 29.79 | 29.41 | 29.77 | 452,864 | +0.02(+0.06%) |
Dec 14, 2004 | 29.27 | 29.83 | 29.18 | 29.75 | 563,337 | +0.31(+1.04%) |
Dec 13, 2004 | 29.14 | 29.61 | 29.01 | 29.44 | 332,358 | +0.52(+1.79%) |
Dec 10, 2004 | 28.56 | 28.94 | 28.56 | 28.92 | 160,535 | -0.13(-0.46%) |
Dec 09, 2004 | 29.05 | 29.06 | 28.65 | 29.06 | 243,834 | -0.25(-0.85%) |
Dec 08, 2004 | 29.30 | 29.50 | 29.12 | 29.31 | 1,259,095 | -0.04(-0.13%) |
Dec 07, 2004 | 29.23 | 29.77 | 29.23 | 29.34 | 748,015 | +0.10(+0.33%) |
Dec 06, 2004 | 29.32 | 29.40 | 29.16 | 29.25 | 160,430 | +0.29(+0.99%) |
Dec 03, 2004 | 29.07 | 29.26 | 28.89 | 28.96 | 282,504 | +0.06(+0.20%) |
Dec 02, 2004 | 29.72 | 29.72 | 28.64 | 28.90 | 959,449 | -0.74(-2.49%) |