Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.20 | 32.20 | 31.45 | 31.49 | 2,574,288 | -0.70(-2.16%) |
Feb 25, 2005 | 31.38 | 32.22 | 31.37 | 32.19 | 2,111,298 | +0.73(+2.33%) |
Feb 24, 2005 | 31.66 | 31.69 | 31.22 | 31.45 | 1,799,227 | -0.16(-0.50%) |
Feb 23, 2005 | 31.52 | 31.76 | 31.39 | 31.61 | 2,769,874 | +0.17(+0.53%) |
Feb 22, 2005 | 31.92 | 31.99 | 31.29 | 31.44 | 2,416,482 | -0.74(-2.31%) |
Feb 18, 2005 | 32.55 | 32.55 | 31.98 | 32.19 | 1,720,521 | -0.37(-1.12%) |
Feb 17, 2005 | 32.68 | 32.73 | 32.49 | 32.55 | 1,342,337 | -0.04(-0.11%) |
Feb 16, 2005 | 32.83 | 32.95 | 32.35 | 32.59 | 2,321,641 | -0.55(-1.66%) |
Feb 15, 2005 | 33.08 | 33.16 | 32.80 | 33.14 | 1,937,357 | +0.06(+0.18%) |
Feb 14, 2005 | 33.02 | 33.29 | 32.89 | 33.07 | 1,759,087 | +0.08(+0.25%) |
Feb 11, 2005 | 32.78 | 33.03 | 32.58 | 32.99 | 1,648,898 | +0.27(+0.82%) |
Feb 10, 2005 | 32.40 | 32.83 | 32.29 | 32.72 | 2,032,395 | +0.33(+1.00%) |
Feb 09, 2005 | 32.11 | 32.40 | 31.99 | 32.40 | 1,580,424 | +0.29(+0.90%) |
Feb 08, 2005 | 31.99 | 32.26 | 31.93 | 32.11 | 3,013,076 | +0.31(+0.97%) |
Feb 07, 2005 | 31.95 | 32.10 | 31.80 | 31.80 | 1,707,338 | -0.06(-0.18%) |
Feb 04, 2005 | 31.71 | 32.02 | 31.47 | 31.86 | 3,340,495 | +0.62(+1.98%) |
Feb 03, 2005 | 31.15 | 31.42 | 30.95 | 31.24 | 1,888,362 | +0.08(+0.26%) |
Feb 02, 2005 | 30.49 | 31.17 | 30.45 | 31.15 | 2,075,093 | +0.64(+2.08%) |
Feb 01, 2005 | 30.28 | 30.62 | 30.08 | 30.52 | 3,066,006 | +0.38(+1.26%) |
Jan 31, 2005 | 30.38 | 30.59 | 29.62 | 30.14 | 2,079,225 | -0.12(-0.39%) |
Jan 28, 2005 | 30.21 | 30.28 | 29.88 | 30.25 | 1,895,643 | +0.25(+0.85%) |
Jan 27, 2005 | 30.39 | 30.49 | 29.93 | 30.00 | 1,626,270 | -0.49(-1.62%) |
Jan 26, 2005 | 30.45 | 30.59 | 30.24 | 30.49 | 2,020,589 | +0.02(+0.05%) |
Jan 25, 2005 | 31.15 | 31.35 | 30.48 | 30.48 | 2,529,229 | -0.60(-1.93%) |
Jan 24, 2005 | 31.69 | 31.84 | 31.08 | 31.08 | 1,854,519 | -0.46(-1.45%) |
Jan 21, 2005 | 31.74 | 32.03 | 31.53 | 31.53 | 1,721,898 | -0.27(-0.85%) |
Jan 20, 2005 | 31.92 | 31.97 | 31.61 | 31.80 | 2,007,602 | -0.16(-0.51%) |
Jan 19, 2005 | 32.00 | 32.37 | 31.82 | 31.97 | 1,755,152 | +0.04(+0.13%) |
Jan 18, 2005 | 31.52 | 31.93 | 31.31 | 31.93 | 1,357,685 | +0.36(+1.14%) |
Jan 14, 2005 | 31.06 | 31.63 | 31.06 | 31.57 | 1,531,822 | +0.50(+1.62%) |
Jan 13, 2005 | 30.72 | 31.86 | 30.72 | 31.06 | 2,573,698 | +0.36(+1.16%) |
Jan 12, 2005 | 30.85 | 30.85 | 30.04 | 30.71 | 2,824,181 | -0.15(-0.48%) |
Jan 11, 2005 | 31.12 | 31.19 | 30.70 | 30.85 | 1,892,494 | -0.25(-0.82%) |
Jan 10, 2005 | 31.13 | 31.27 | 30.78 | 31.11 | 1,589,081 | -0.03(-0.08%) |
Jan 07, 2005 | 31.46 | 31.67 | 30.93 | 31.13 | 1,770,303 | +0.14(+0.44%) |
Jan 06, 2005 | 30.70 | 31.17 | 30.63 | 31.00 | 2,856,254 | +0.27(+0.89%) |
Jan 05, 2005 | 32.22 | 32.27 | 30.72 | 30.72 | 4,504,759 | -1.42(-4.43%) |
Jan 04, 2005 | 32.60 | 32.95 | 32.13 | 32.14 | 1,911,974 | -0.36(-1.09%) |
Jan 03, 2005 | 33.34 | 33.34 | 32.42 | 32.50 | 2,654,372 | -0.37(-1.11%) |
Dec 31, 2004 | 33.06 | 33.25 | 32.87 | 32.87 | 1,434,226 | -0.17(-0.51%) |
Dec 30, 2004 | 33.03 | 33.19 | 32.97 | 33.03 | 1,414,943 | +0.00(+0.00%) |
Dec 29, 2004 | 32.62 | 33.09 | 32.59 | 33.03 | 1,178,234 | +0.41(+1.25%) |
Dec 28, 2004 | 32.42 | 32.64 | 32.41 | 32.63 | 1,355,323 | +0.21(+0.66%) |
Dec 27, 2004 | 32.42 | 32.62 | 32.19 | 32.41 | 968,481 | -0.05(-0.14%) |
Dec 23, 2004 | 33.09 | 33.24 | 32.32 | 32.46 | 2,384,212 | -0.52(-1.59%) |
Dec 22, 2004 | 33.22 | 33.48 | 32.91 | 32.98 | 2,125,859 | -0.23(-0.69%) |
Dec 21, 2004 | 33.03 | 33.34 | 32.93 | 33.21 | 1,519,623 | +0.25(+0.77%) |
Dec 20, 2004 | 32.88 | 33.09 | 32.65 | 32.96 | 1,325,415 | +0.09(+0.28%) |
Dec 17, 2004 | 32.56 | 32.96 | 32.18 | 32.87 | 2,448,555 | +0.32(+0.97%) |
Dec 16, 2004 | 32.93 | 33.00 | 32.55 | 32.55 | 2,237,228 | -0.38(-1.16%) |
Dec 15, 2004 | 32.88 | 33.14 | 32.58 | 32.93 | 1,266,582 | +0.15(+0.46%) |
Dec 14, 2004 | 32.75 | 33.01 | 32.65 | 32.78 | 1,943,260 | -0.24(-0.74%) |
Dec 13, 2004 | 32.79 | 33.14 | 32.79 | 33.02 | 1,461,577 | +0.24(+0.73%) |
Dec 10, 2004 | 33.20 | 33.20 | 32.44 | 32.79 | 1,116,253 | +0.17(+0.53%) |
Dec 09, 2004 | 32.12 | 32.61 | 31.94 | 32.61 | 1,651,850 | +0.45(+1.41%) |
Dec 08, 2004 | 32.04 | 32.36 | 31.87 | 32.16 | 2,465,083 | +0.12(+0.36%) |
Dec 07, 2004 | 32.53 | 32.53 | 32.04 | 32.04 | 1,812,804 | -0.48(-1.48%) |
Dec 06, 2004 | 32.37 | 32.81 | 32.13 | 32.53 | 2,360,994 | +0.13(+0.39%) |
Dec 03, 2004 | 31.89 | 32.40 | 31.89 | 32.40 | 1,819,691 | +0.61(+1.93%) |
Dec 02, 2004 | 32.25 | 32.25 | 31.48 | 31.78 | 2,563,073 | -0.46(-1.43%) |