Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.20 | 35.23 | 34.78 | 35.21 | 192,900 | -0.08(-0.23%) |
Feb 25, 2005 | 35.04 | 35.40 | 34.93 | 35.29 | 104,300 | +0.32(+0.92%) |
Feb 24, 2005 | 34.81 | 35.00 | 34.67 | 34.97 | 75,100 | +0.61(+1.78%) |
Feb 23, 2005 | 34.28 | 34.57 | 34.01 | 34.36 | 68,900 | -0.29(-0.84%) |
Feb 22, 2005 | 34.88 | 35.08 | 34.59 | 34.65 | 84,700 | -0.26(-0.74%) |
Feb 18, 2005 | 34.66 | 34.97 | 34.66 | 34.91 | 95,600 | +0.47(+1.36%) |
Feb 17, 2005 | 34.50 | 34.67 | 34.35 | 34.44 | 57,100 | +0.47(+1.38%) |
Feb 16, 2005 | 33.86 | 34.05 | 33.74 | 33.97 | 90,400 | -0.23(-0.67%) |
Feb 15, 2005 | 34.10 | 34.38 | 34.05 | 34.20 | 79,600 | -0.08(-0.23%) |
Feb 14, 2005 | 34.25 | 34.38 | 34.15 | 34.28 | 112,000 | +0.38(+1.12%) |
Feb 11, 2005 | 33.63 | 34.03 | 33.49 | 33.90 | 93,700 | +0.30(+0.89%) |
Feb 10, 2005 | 33.29 | 33.87 | 33.28 | 33.60 | 131,300 | +0.93(+2.85%) |
Feb 09, 2005 | 32.72 | 32.89 | 32.62 | 32.67 | 96,400 | +0.09(+0.28%) |
Feb 08, 2005 | 32.40 | 32.62 | 32.25 | 32.58 | 155,300 | -1.79(-5.21%) |
Feb 07, 2005 | 34.43 | 34.60 | 34.20 | 34.37 | 98,900 | +0.26(+0.76%) |
Feb 04, 2005 | 33.70 | 34.40 | 33.70 | 34.11 | 194,600 | +0.50(+1.49%) |
Feb 03, 2005 | 33.75 | 33.78 | 33.35 | 33.61 | 124,000 | -0.46(-1.35%) |
Feb 02, 2005 | 33.97 | 34.23 | 33.70 | 34.07 | 69,000 | -0.11(-0.32%) |
Feb 01, 2005 | 33.82 | 34.50 | 33.77 | 34.18 | 158,800 | +0.36(+1.06%) |
Jan 31, 2005 | 33.26 | 33.97 | 33.21 | 33.82 | 551,400 | +1.44(+4.45%) |
Jan 28, 2005 | 32.48 | 32.54 | 32.21 | 32.38 | 212,500 | +0.08(+0.25%) |
Jan 27, 2005 | 32.36 | 32.52 | 32.17 | 32.30 | 83,800 | -0.41(-1.25%) |
Jan 26, 2005 | 32.60 | 32.77 | 32.48 | 32.71 | 74,500 | +0.39(+1.21%) |
Jan 25, 2005 | 32.57 | 32.64 | 32.24 | 32.32 | 60,100 | +0.10(+0.31%) |
Jan 24, 2005 | 32.66 | 32.73 | 32.22 | 32.22 | 87,200 | -0.10(-0.31%) |
Jan 21, 2005 | 32.29 | 32.70 | 32.25 | 32.32 | 283,600 | +0.87(+2.77%) |
Jan 20, 2005 | 31.65 | 31.74 | 31.32 | 31.45 | 131,100 | -0.18(-0.57%) |
Jan 19, 2005 | 32.09 | 32.09 | 31.63 | 31.63 | 507,000 | -0.44(-1.37%) |
Jan 18, 2005 | 31.53 | 32.22 | 31.49 | 32.07 | 453,500 | +0.81(+2.59%) |
Jan 14, 2005 | 31.17 | 31.33 | 31.05 | 31.26 | 58,400 | +0.20(+0.64%) |
Jan 13, 2005 | 31.32 | 31.39 | 30.84 | 31.06 | 79,700 | -0.33(-1.05%) |
Jan 12, 2005 | 31.35 | 31.42 | 31.12 | 31.39 | 87,400 | +0.08(+0.26%) |
Jan 11, 2005 | 31.50 | 31.58 | 31.20 | 31.31 | 115,600 | -0.06(-0.19%) |
Jan 10, 2005 | 31.47 | 31.71 | 31.36 | 31.37 | 165,700 | +0.08(+0.26%) |
Jan 07, 2005 | 31.87 | 31.93 | 31.27 | 31.29 | 63,900 | -0.48(-1.51%) |
Jan 06, 2005 | 31.58 | 32.00 | 31.55 | 31.77 | 72,400 | +0.08(+0.25%) |
Jan 05, 2005 | 32.00 | 32.25 | 31.25 | 31.69 | 191,100 | -0.72(-2.22%) |
Jan 04, 2005 | 32.87 | 33.10 | 32.39 | 32.41 | 264,400 | -1.30(-3.86%) |
Jan 03, 2005 | 33.95 | 34.06 | 33.67 | 33.71 | 143,600 | -0.27(-0.79%) |
Dec 31, 2004 | 33.81 | 34.18 | 33.81 | 33.98 | 52,800 | +0.04(+0.12%) |
Dec 30, 2004 | 33.90 | 34.18 | 33.76 | 33.94 | 43,100 | +0.25(+0.74%) |
Dec 29, 2004 | 33.83 | 33.91 | 33.63 | 33.69 | 79,900 | -0.30(-0.88%) |
Dec 28, 2004 | 34.00 | 34.09 | 33.95 | 33.99 | 40,500 | -0.10(-0.29%) |
Dec 27, 2004 | 33.86 | 34.27 | 33.86 | 34.09 | 41,600 | -0.03(-0.09%) |
Dec 23, 2004 | 33.96 | 34.20 | 33.93 | 34.12 | 53,400 | +0.38(+1.13%) |
Dec 22, 2004 | 33.60 | 34.10 | 33.60 | 33.74 | 94,200 | -0.03(-0.09%) |
Dec 21, 2004 | 33.57 | 33.78 | 33.37 | 33.77 | 287,000 | +0.16(+0.48%) |
Dec 20, 2004 | 33.64 | 33.91 | 33.60 | 33.61 | 76,000 | +0.36(+1.08%) |
Dec 17, 2004 | 33.22 | 33.37 | 33.01 | 33.25 | 119,800 | -0.33(-0.98%) |
Dec 16, 2004 | 33.85 | 33.91 | 33.51 | 33.58 | 92,700 | -0.48(-1.41%) |
Dec 15, 2004 | 34.04 | 34.20 | 33.90 | 34.06 | 64,700 | +0.63(+1.88%) |
Dec 14, 2004 | 33.31 | 33.56 | 33.25 | 33.43 | 69,100 | +0.35(+1.06%) |
Dec 13, 2004 | 32.83 | 33.15 | 32.74 | 33.08 | 99,000 | +0.74(+2.29%) |
Dec 10, 2004 | 31.91 | 32.44 | 31.91 | 32.34 | 208,500 | -0.23(-0.71%) |
Dec 09, 2004 | 32.20 | 32.65 | 32.06 | 32.57 | 109,400 | -0.03(-0.09%) |
Dec 08, 2004 | 32.48 | 32.82 | 32.41 | 32.60 | 107,100 | +0.04(+0.12%) |
Dec 07, 2004 | 32.97 | 33.06 | 32.50 | 32.56 | 149,500 | -0.59(-1.78%) |
Dec 06, 2004 | 32.88 | 33.27 | 32.75 | 33.15 | 271,300 | +0.63(+1.94%) |
Dec 03, 2004 | 32.45 | 32.77 | 32.41 | 32.52 | 84,500 | -0.03(-0.09%) |
Dec 02, 2004 | 32.48 | 32.68 | 32.47 | 32.55 | 291,400 | -0.26(-0.79%) |