Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 29.92 | 30.16 | 29.66 | 29.86 | 1,106,992 | -0.05(-0.18%) |
Feb 25, 2005 | 29.53 | 29.99 | 29.26 | 29.92 | 1,119,804 | +0.16(+0.54%) |
Feb 24, 2005 | 29.08 | 29.80 | 28.90 | 29.75 | 1,106,546 | +0.67(+2.31%) |
Feb 23, 2005 | 28.63 | 29.21 | 28.41 | 29.08 | 1,996,284 | +0.63(+2.21%) |
Feb 22, 2005 | 29.49 | 29.73 | 28.42 | 28.45 | 2,047,979 | -1.49(-4.98%) |
Feb 18, 2005 | 30.29 | 30.42 | 29.85 | 29.94 | 1,161,472 | -0.28(-0.92%) |
Feb 17, 2005 | 30.16 | 30.50 | 29.95 | 30.22 | 1,600,993 | +0.23(+0.78%) |
Feb 16, 2005 | 29.68 | 30.09 | 29.57 | 29.99 | 1,658,928 | +0.31(+1.06%) |
Feb 15, 2005 | 29.71 | 29.91 | 29.56 | 29.67 | 1,344,522 | -0.06(-0.21%) |
Feb 14, 2005 | 29.77 | 29.98 | 29.67 | 29.74 | 1,330,373 | -0.26(-0.87%) |
Feb 11, 2005 | 29.61 | 30.19 | 29.57 | 30.00 | 955,694 | +0.33(+1.12%) |
Feb 10, 2005 | 29.98 | 30.02 | 29.59 | 29.66 | 1,573,252 | -0.15(-0.51%) |
Feb 09, 2005 | 30.69 | 30.86 | 29.54 | 29.82 | 2,054,218 | -0.87(-2.84%) |
Feb 08, 2005 | 30.41 | 30.90 | 30.41 | 30.69 | 1,661,825 | +0.04(+0.12%) |
Feb 07, 2005 | 29.92 | 31.95 | 29.13 | 30.65 | 6,210,675 | -0.45(-1.44%) |
Feb 04, 2005 | 30.65 | 31.15 | 30.46 | 31.10 | 1,751,846 | +0.36(+1.17%) |
Feb 03, 2005 | 30.97 | 31.02 | 30.52 | 30.74 | 1,548,630 | -0.36(-1.15%) |
Feb 02, 2005 | 31.43 | 31.43 | 30.97 | 31.10 | 1,304,191 | -0.15(-0.49%) |
Feb 01, 2005 | 30.98 | 31.50 | 30.76 | 31.25 | 2,014,890 | +0.49(+1.61%) |
Jan 31, 2005 | 30.43 | 30.88 | 30.38 | 30.76 | 1,207,931 | +0.59(+1.96%) |
Jan 28, 2005 | 30.49 | 30.49 | 29.91 | 30.17 | 1,558,434 | +0.10(+0.33%) |
Jan 27, 2005 | 29.80 | 30.40 | 29.75 | 30.07 | 1,043,375 | +0.44(+1.48%) |
Jan 26, 2005 | 29.44 | 30.11 | 29.40 | 29.63 | 1,245,031 | +0.19(+0.64%) |
Jan 25, 2005 | 29.51 | 30.03 | 29.32 | 29.44 | 1,318,563 | +0.11(+0.37%) |
Jan 24, 2005 | 29.71 | 29.71 | 29.05 | 29.33 | 1,425,853 | -0.16(-0.55%) |
Jan 21, 2005 | 29.44 | 29.81 | 29.24 | 29.49 | 1,480,111 | +0.39(+1.36%) |
Jan 20, 2005 | 29.52 | 29.53 | 28.50 | 29.10 | 2,211,867 | -0.47(-1.58%) |
Jan 19, 2005 | 29.98 | 30.20 | 29.49 | 29.57 | 2,338,765 | -0.29(-0.96%) |
Jan 18, 2005 | 29.64 | 29.89 | 29.08 | 29.85 | 3,659,446 | +0.00(+0.00%) |
Jan 14, 2005 | 29.29 | 30.25 | 28.96 | 29.85 | 2,794,553 | +0.75(+2.59%) |
Jan 13, 2005 | 28.53 | 29.33 | 28.50 | 29.10 | 2,852,933 | +0.83(+2.95%) |
Jan 12, 2005 | 27.99 | 28.32 | 27.82 | 28.26 | 1,747,946 | +0.28(+0.99%) |
Jan 11, 2005 | 27.44 | 28.13 | 27.13 | 27.99 | 2,747,537 | +0.48(+1.73%) |
Jan 10, 2005 | 26.55 | 27.52 | 26.40 | 27.51 | 2,533,514 | +1.10(+4.18%) |
Jan 07, 2005 | 26.38 | 26.53 | 26.26 | 26.41 | 1,330,707 | -0.20(-0.74%) |
Jan 06, 2005 | 26.70 | 27.20 | 26.58 | 26.60 | 1,825,378 | -0.05(-0.20%) |
Jan 05, 2005 | 26.16 | 26.79 | 25.96 | 26.66 | 2,102,126 | +0.54(+2.06%) |
Jan 04, 2005 | 26.35 | 26.56 | 26.06 | 26.12 | 1,848,551 | -0.05(-0.21%) |
Jan 03, 2005 | 26.80 | 26.80 | 26.00 | 26.17 | 1,148,214 | -0.48(-1.79%) |
Dec 31, 2004 | 26.82 | 26.87 | 26.58 | 26.65 | 563,411 | -0.17(-0.64%) |
Dec 30, 2004 | 26.75 | 26.92 | 26.66 | 26.82 | 781,445 | +0.16(+0.61%) |
Dec 29, 2004 | 26.68 | 26.84 | 26.59 | 26.66 | 422,475 | +0.04(+0.17%) |
Dec 28, 2004 | 26.34 | 26.66 | 26.26 | 26.61 | 1,004,938 | +0.41(+1.58%) |
Dec 27, 2004 | 26.43 | 26.60 | 26.09 | 26.20 | 524,640 | -0.22(-0.85%) |
Dec 23, 2004 | 26.43 | 26.51 | 26.25 | 26.42 | 627,139 | +0.02(+0.07%) |
Dec 22, 2004 | 26.48 | 26.67 | 26.33 | 26.41 | 1,009,840 | -0.02(-0.07%) |
Dec 21, 2004 | 26.42 | 26.73 | 26.28 | 26.42 | 1,120,138 | +0.12(+0.44%) |
Dec 20, 2004 | 26.75 | 26.86 | 26.24 | 26.31 | 1,239,126 | -0.39(-1.48%) |
Dec 17, 2004 | 26.16 | 26.74 | 25.94 | 26.70 | 2,365,170 | +0.20(+0.74%) |
Dec 16, 2004 | 27.09 | 27.09 | 26.24 | 26.51 | 1,596,983 | -0.42(-1.57%) |
Dec 15, 2004 | 26.95 | 27.18 | 26.54 | 26.93 | 2,079,620 | -0.02(-0.07%) |
Dec 14, 2004 | 27.38 | 27.84 | 26.41 | 26.95 | 3,360,527 | +1.01(+3.88%) |
Dec 13, 2004 | 25.62 | 26.01 | 25.40 | 25.94 | 1,719,202 | +0.55(+2.16%) |
Dec 10, 2004 | 24.26 | 25.47 | 24.26 | 25.39 | 1,764,435 | +0.40(+1.62%) |
Dec 09, 2004 | 24.84 | 25.04 | 24.53 | 24.99 | 1,269,988 | +0.14(+0.58%) |
Dec 08, 2004 | 24.55 | 25.01 | 24.23 | 24.84 | 1,376,832 | +0.43(+1.76%) |
Dec 07, 2004 | 24.71 | 25.07 | 24.37 | 24.41 | 1,594,754 | -0.11(-0.44%) |
Dec 06, 2004 | 23.71 | 24.62 | 23.52 | 24.52 | 2,247,853 | +0.81(+3.41%) |
Dec 03, 2004 | 23.93 | 24.03 | 23.52 | 23.71 | 1,338,618 | -0.21(-0.86%) |
Dec 02, 2004 | 24.35 | 24.37 | 23.60 | 23.92 | 1,407,136 | -0.43(-1.77%) |