Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.81 | 33.92 | 33.27 | 33.83 | 510,685 | +0.04(+0.11%) |
Feb 25, 2005 | 32.88 | 33.79 | 32.88 | 33.79 | 326,678 | +0.79(+2.40%) |
Feb 24, 2005 | 33.06 | 33.33 | 32.93 | 33.00 | 212,674 | -0.14(-0.43%) |
Feb 23, 2005 | 33.36 | 33.54 | 33.02 | 33.14 | 293,510 | -0.10(-0.29%) |
Feb 22, 2005 | 33.96 | 33.96 | 33.24 | 33.24 | 476,517 | -0.76(-2.22%) |
Feb 18, 2005 | 33.94 | 34.14 | 33.66 | 33.99 | 781,361 | +0.00(+0.00%) |
Feb 17, 2005 | 33.80 | 34.08 | 33.63 | 33.99 | 1,006,036 | +0.19(+0.57%) |
Feb 16, 2005 | 33.49 | 33.94 | 33.42 | 33.80 | 245,342 | +0.23(+0.70%) |
Feb 15, 2005 | 33.44 | 33.62 | 33.41 | 33.57 | 539,186 | +0.15(+0.45%) |
Feb 14, 2005 | 33.45 | 33.60 | 33.32 | 33.42 | 404,514 | -0.06(-0.18%) |
Feb 11, 2005 | 33.51 | 33.68 | 33.30 | 33.48 | 663,024 | +0.08(+0.25%) |
Feb 10, 2005 | 33.36 | 33.40 | 33.15 | 33.39 | 550,186 | +0.01(+0.04%) |
Feb 09, 2005 | 32.90 | 33.39 | 32.87 | 33.38 | 336,678 | +0.48(+1.46%) |
Feb 08, 2005 | 32.73 | 32.90 | 32.63 | 32.90 | 202,674 | +0.20(+0.62%) |
Feb 07, 2005 | 32.66 | 32.85 | 32.64 | 32.70 | 497,018 | -0.20(-0.60%) |
Feb 04, 2005 | 32.85 | 33.07 | 32.76 | 32.90 | 283,010 | +0.20(+0.62%) |
Feb 03, 2005 | 32.72 | 32.87 | 32.40 | 32.69 | 313,678 | +0.16(+0.48%) |
Feb 02, 2005 | 32.06 | 32.69 | 32.04 | 32.54 | 487,017 | +0.46(+1.44%) |
Feb 01, 2005 | 31.94 | 32.16 | 31.71 | 32.07 | 503,018 | +0.14(+0.43%) |
Jan 31, 2005 | 31.87 | 32.03 | 31.41 | 31.94 | 626,022 | +0.13(+0.40%) |
Jan 28, 2005 | 31.68 | 32.06 | 31.39 | 31.81 | 619,022 | +0.19(+0.61%) |
Jan 27, 2005 | 32.27 | 32.34 | 31.37 | 31.62 | 787,528 | -0.49(-1.53%) |
Jan 26, 2005 | 32.14 | 32.55 | 31.98 | 32.11 | 911,199 | -0.02(-0.07%) |
Jan 25, 2005 | 33.12 | 33.38 | 32.13 | 32.13 | 785,028 | -0.96(-2.90%) |
Jan 24, 2005 | 33.48 | 33.66 | 33.05 | 33.09 | 458,516 | -0.41(-1.24%) |
Jan 21, 2005 | 33.30 | 33.81 | 33.15 | 33.51 | 245,008 | +0.21(+0.63%) |
Jan 20, 2005 | 33.33 | 33.60 | 33.06 | 33.30 | 363,846 | -0.18(-0.54%) |
Jan 19, 2005 | 33.49 | 33.88 | 33.09 | 33.48 | 435,682 | -0.01(-0.04%) |
Jan 18, 2005 | 32.89 | 33.49 | 32.89 | 33.49 | 227,008 | +0.35(+1.07%) |
Jan 14, 2005 | 33.24 | 33.43 | 33.06 | 33.14 | 275,843 | +0.03(+0.09%) |
Jan 13, 2005 | 32.92 | 33.64 | 32.92 | 33.11 | 617,189 | +0.26(+0.79%) |
Jan 12, 2005 | 33.12 | 33.15 | 32.40 | 32.85 | 300,177 | -0.27(-0.82%) |
Jan 11, 2005 | 33.60 | 33.60 | 32.93 | 33.12 | 276,510 | -0.61(-1.80%) |
Jan 10, 2005 | 33.90 | 34.26 | 33.62 | 33.72 | 213,007 | -0.17(-0.50%) |
Jan 07, 2005 | 34.07 | 34.31 | 33.72 | 33.89 | 230,508 | +0.11(+0.32%) |
Jan 06, 2005 | 33.72 | 34.11 | 33.48 | 33.78 | 504,018 | +0.12(+0.36%) |
Jan 05, 2005 | 35.37 | 35.37 | 33.56 | 33.66 | 713,025 | -1.72(-4.87%) |
Jan 04, 2005 | 35.79 | 36.10 | 35.15 | 35.39 | 302,344 | -0.46(-1.27%) |
Jan 03, 2005 | 36.36 | 36.38 | 35.28 | 35.84 | 440,349 | -0.49(-1.34%) |
Dec 31, 2004 | 35.78 | 36.35 | 35.78 | 36.33 | 635,356 | +0.61(+1.70%) |
Dec 30, 2004 | 35.64 | 35.85 | 35.52 | 35.72 | 238,841 | +0.14(+0.40%) |
Dec 29, 2004 | 35.55 | 35.69 | 35.49 | 35.58 | 300,344 | -0.27(-0.75%) |
Dec 28, 2004 | 35.70 | 36.01 | 35.66 | 35.85 | 265,842 | +0.12(+0.34%) |
Dec 27, 2004 | 35.70 | 35.82 | 35.49 | 35.73 | 128,838 | +0.02(+0.05%) |
Dec 23, 2004 | 36.14 | 36.17 | 35.70 | 35.71 | 187,173 | -0.31(-0.87%) |
Dec 22, 2004 | 36.18 | 36.35 | 35.90 | 36.02 | 306,011 | -0.08(-0.22%) |
Dec 21, 2004 | 35.64 | 36.24 | 35.64 | 36.10 | 526,852 | +0.37(+1.02%) |
Dec 20, 2004 | 35.73 | 35.95 | 35.64 | 35.73 | 178,506 | -0.04(-0.10%) |
Dec 17, 2004 | 35.41 | 35.85 | 35.21 | 35.77 | 185,006 | +0.37(+1.03%) |
Dec 16, 2004 | 35.60 | 35.96 | 35.21 | 35.40 | 250,675 | -0.20(-0.56%) |
Dec 15, 2004 | 34.92 | 35.70 | 34.91 | 35.60 | 360,346 | +0.80(+2.31%) |
Dec 14, 2004 | 34.92 | 35.06 | 34.71 | 34.80 | 281,010 | -0.47(-1.33%) |
Dec 13, 2004 | 35.12 | 35.27 | 35.04 | 35.27 | 298,677 | +0.19(+0.55%) |
Dec 10, 2004 | 34.92 | 35.21 | 34.79 | 35.07 | 294,010 | +0.12(+0.34%) |
Dec 09, 2004 | 35.04 | 35.26 | 34.68 | 34.95 | 484,517 | -0.08(-0.24%) |
Dec 08, 2004 | 34.95 | 35.35 | 34.93 | 35.04 | 371,013 | +0.12(+0.34%) |
Dec 07, 2004 | 35.72 | 35.72 | 34.92 | 34.92 | 390,180 | -0.78(-2.18%) |
Dec 06, 2004 | 35.49 | 35.94 | 35.34 | 35.70 | 247,842 | +0.21(+0.59%) |
Dec 03, 2004 | 35.13 | 35.82 | 35.13 | 35.49 | 342,512 | +0.44(+1.27%) |
Dec 02, 2004 | 35.40 | 35.52 | 34.71 | 35.04 | 549,853 | -0.36(-1.02%) |