Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.39 | 37.49 | 35.83 | 36.69 | 1,916,939 | +0.20(+0.54%) |
Feb 25, 2005 | 35.38 | 36.67 | 35.32 | 36.49 | 1,690,360 | +1.18(+3.35%) |
Feb 24, 2005 | 35.20 | 35.40 | 34.93 | 35.31 | 878,823 | +0.26(+0.75%) |
Feb 23, 2005 | 35.18 | 35.45 | 34.94 | 35.05 | 1,115,046 | +0.22(+0.62%) |
Feb 22, 2005 | 34.39 | 35.63 | 34.33 | 34.83 | 1,990,765 | +0.69(+2.04%) |
Feb 18, 2005 | 33.75 | 34.42 | 33.73 | 34.14 | 889,908 | +0.45(+1.34%) |
Feb 17, 2005 | 34.19 | 34.24 | 33.63 | 33.69 | 1,341,292 | -0.08(-0.24%) |
Feb 16, 2005 | 32.84 | 33.83 | 32.82 | 33.77 | 1,389,734 | +1.07(+3.28%) |
Feb 15, 2005 | 33.02 | 33.04 | 32.50 | 32.69 | 726,958 | -0.13(-0.38%) |
Feb 14, 2005 | 33.20 | 33.20 | 32.72 | 32.82 | 803,777 | +0.02(+0.05%) |
Feb 11, 2005 | 32.76 | 32.95 | 32.41 | 32.80 | 1,227,227 | +0.05(+0.14%) |
Feb 10, 2005 | 32.48 | 32.90 | 32.27 | 32.76 | 1,266,246 | +0.65(+2.02%) |
Feb 09, 2005 | 32.03 | 32.58 | 31.66 | 32.11 | 1,241,859 | +0.24(+0.76%) |
Feb 08, 2005 | 31.64 | 32.07 | 31.51 | 31.86 | 1,054,965 | +0.36(+1.15%) |
Feb 07, 2005 | 31.98 | 31.98 | 31.43 | 31.50 | 2,153,162 | +0.05(+0.14%) |
Feb 04, 2005 | 31.57 | 31.66 | 31.31 | 31.46 | 1,333,089 | -0.17(-0.54%) |
Feb 03, 2005 | 32.64 | 32.64 | 31.59 | 31.63 | 1,813,183 | -1.01(-3.10%) |
Feb 02, 2005 | 32.85 | 32.91 | 32.25 | 32.64 | 1,419,552 | -0.14(-0.41%) |
Feb 01, 2005 | 32.93 | 32.96 | 32.49 | 32.77 | 1,012,731 | +0.07(+0.22%) |
Jan 31, 2005 | 32.25 | 33.47 | 31.76 | 32.70 | 1,539,604 | +0.45(+1.40%) |
Jan 28, 2005 | 32.97 | 32.97 | 32.21 | 32.25 | 1,249,175 | -0.61(-1.87%) |
Jan 27, 2005 | 32.53 | 33.20 | 32.49 | 32.86 | 3,138,845 | +0.33(+1.03%) |
Jan 26, 2005 | 33.44 | 33.61 | 31.93 | 32.53 | 8,558,775 | -3.72(-10.25%) |
Jan 25, 2005 | 36.08 | 36.27 | 35.77 | 36.25 | 416,244 | +0.28(+0.78%) |
Jan 24, 2005 | 35.99 | 36.22 | 35.81 | 35.97 | 340,754 | +0.49(+1.37%) |
Jan 21, 2005 | 35.64 | 36.02 | 35.40 | 35.48 | 348,514 | -0.06(-0.18%) |
Jan 20, 2005 | 34.96 | 35.55 | 34.44 | 35.54 | 536,295 | +0.44(+1.26%) |
Jan 19, 2005 | 35.63 | 35.81 | 35.05 | 35.10 | 430,765 | -0.33(-0.94%) |
Jan 18, 2005 | 36.85 | 36.85 | 34.96 | 35.44 | 1,129,235 | +2.12(+6.36%) |
Jan 14, 2005 | 33.29 | 33.47 | 33.03 | 33.32 | 257,505 | +0.21(+0.63%) |
Jan 13, 2005 | 32.67 | 33.13 | 32.48 | 33.11 | 364,365 | +0.57(+1.75%) |
Jan 12, 2005 | 31.83 | 32.66 | 31.50 | 32.54 | 289,098 | +0.70(+2.21%) |
Jan 11, 2005 | 31.96 | 32.14 | 31.63 | 31.84 | 111,959 | -0.22(-0.68%) |
Jan 10, 2005 | 31.39 | 32.48 | 31.39 | 32.05 | 282,558 | +0.66(+2.10%) |
Jan 07, 2005 | 31.84 | 31.93 | 31.10 | 31.39 | 287,324 | -0.31(-0.97%) |
Jan 06, 2005 | 31.54 | 32.16 | 31.36 | 31.70 | 444,289 | +0.20(+0.63%) |
Jan 05, 2005 | 32.07 | 32.17 | 31.09 | 31.50 | 341,974 | -0.66(-2.05%) |
Jan 04, 2005 | 32.52 | 32.97 | 32.12 | 32.16 | 277,459 | -0.41(-1.27%) |
Jan 03, 2005 | 34.11 | 34.11 | 32.30 | 32.58 | 283,223 | -1.61(-4.72%) |
Dec 31, 2004 | 34.07 | 34.40 | 33.93 | 34.19 | 135,126 | +0.03(+0.08%) |
Dec 30, 2004 | 34.37 | 34.76 | 34.03 | 34.16 | 82,805 | -0.21(-0.60%) |
Dec 29, 2004 | 34.24 | 34.46 | 33.98 | 34.37 | 148,207 | +0.07(+0.21%) |
Dec 28, 2004 | 33.70 | 34.36 | 33.70 | 34.30 | 111,626 | +0.62(+1.85%) |
Dec 27, 2004 | 34.51 | 34.51 | 33.67 | 33.68 | 190,219 | -0.86(-2.48%) |
Dec 23, 2004 | 34.19 | 34.75 | 34.19 | 34.53 | 139,560 | +0.23(+0.68%) |
Dec 22, 2004 | 35.18 | 35.28 | 33.96 | 34.30 | 270,918 | -0.55(-1.58%) |
Dec 21, 2004 | 33.83 | 34.96 | 33.82 | 34.85 | 721,637 | +1.17(+3.48%) |
Dec 20, 2004 | 33.39 | 33.77 | 33.26 | 33.68 | 448,944 | +0.29(+0.86%) |
Dec 17, 2004 | 33.33 | 33.83 | 33.22 | 33.39 | 602,694 | +0.05(+0.16%) |
Dec 16, 2004 | 33.85 | 33.85 | 33.32 | 33.33 | 266,928 | -0.51(-1.52%) |
Dec 15, 2004 | 33.20 | 33.85 | 33.02 | 33.85 | 458,921 | +0.65(+1.96%) |
Dec 14, 2004 | 32.93 | 33.27 | 32.80 | 33.20 | 366,028 | +0.27(+0.82%) |
Dec 13, 2004 | 32.84 | 32.97 | 32.76 | 32.93 | 322,353 | +0.09(+0.27%) |
Dec 10, 2004 | 33.20 | 33.22 | 32.67 | 32.84 | 321,245 | -0.31(-0.93%) |
Dec 09, 2004 | 33.20 | 33.42 | 32.88 | 33.14 | 336,874 | +0.05(+0.16%) |
Dec 08, 2004 | 32.66 | 33.23 | 32.12 | 33.09 | 287,213 | +0.30(+0.91%) |
Dec 07, 2004 | 33.71 | 33.83 | 32.69 | 32.79 | 424,668 | -1.10(-3.25%) |
Dec 06, 2004 | 34.33 | 34.44 | 33.51 | 33.89 | 319,803 | -0.37(-1.08%) |
Dec 03, 2004 | 33.87 | 34.46 | 33.87 | 34.26 | 274,022 | -0.02(-0.05%) |
Dec 02, 2004 | 35.31 | 35.31 | 33.18 | 34.28 | 520,332 | -1.55(-4.33%) |