Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.64 | 33.76 | 33.11 | 33.66 | 513,175 | +0.04(+0.11%) |
Feb 25, 2005 | 32.72 | 33.63 | 32.72 | 33.63 | 328,271 | +0.79(+2.40%) |
Feb 24, 2005 | 32.90 | 33.17 | 32.77 | 32.84 | 213,711 | -0.14(-0.43%) |
Feb 23, 2005 | 33.20 | 33.38 | 32.86 | 32.98 | 294,942 | -0.10(-0.29%) |
Feb 22, 2005 | 33.79 | 33.80 | 33.08 | 33.08 | 478,841 | -0.75(-2.22%) |
Feb 18, 2005 | 33.78 | 33.97 | 33.50 | 33.83 | 785,172 | +0.00(+0.00%) |
Feb 17, 2005 | 33.64 | 33.91 | 33.47 | 33.83 | 1,010,943 | +0.19(+0.57%) |
Feb 16, 2005 | 33.33 | 33.78 | 33.26 | 33.64 | 246,538 | +0.23(+0.70%) |
Feb 15, 2005 | 33.27 | 33.45 | 33.24 | 33.41 | 541,815 | +0.15(+0.45%) |
Feb 14, 2005 | 33.29 | 33.44 | 33.16 | 33.26 | 406,487 | -0.06(-0.18%) |
Feb 11, 2005 | 33.35 | 33.51 | 33.14 | 33.32 | 666,257 | +0.08(+0.25%) |
Feb 10, 2005 | 33.20 | 33.24 | 32.99 | 33.23 | 552,870 | +0.01(+0.04%) |
Feb 09, 2005 | 32.74 | 33.23 | 32.71 | 33.22 | 338,320 | +0.48(+1.46%) |
Feb 08, 2005 | 32.57 | 32.74 | 32.47 | 32.74 | 203,662 | +0.20(+0.62%) |
Feb 07, 2005 | 32.50 | 32.69 | 32.49 | 32.54 | 499,442 | -0.20(-0.60%) |
Feb 04, 2005 | 32.69 | 32.91 | 32.60 | 32.74 | 284,390 | +0.20(+0.62%) |
Feb 03, 2005 | 32.56 | 32.71 | 32.24 | 32.53 | 315,207 | +0.16(+0.48%) |
Feb 02, 2005 | 31.90 | 32.53 | 31.88 | 32.38 | 489,392 | +0.46(+1.44%) |
Feb 01, 2005 | 31.78 | 32.00 | 31.56 | 31.92 | 505,471 | +0.14(+0.43%) |
Jan 31, 2005 | 31.72 | 31.88 | 31.26 | 31.78 | 629,075 | +0.13(+0.40%) |
Jan 28, 2005 | 31.53 | 31.90 | 31.24 | 31.66 | 622,041 | +0.19(+0.61%) |
Jan 27, 2005 | 32.12 | 32.19 | 31.21 | 31.47 | 791,369 | -0.49(-1.53%) |
Jan 26, 2005 | 31.98 | 32.40 | 31.82 | 31.95 | 915,643 | -0.02(-0.07%) |
Jan 25, 2005 | 32.96 | 33.21 | 31.98 | 31.98 | 788,857 | -0.96(-2.90%) |
Jan 24, 2005 | 33.32 | 33.50 | 32.89 | 32.93 | 460,752 | -0.41(-1.24%) |
Jan 21, 2005 | 33.14 | 33.65 | 32.99 | 33.35 | 246,203 | +0.21(+0.63%) |
Jan 20, 2005 | 33.17 | 33.44 | 32.90 | 33.14 | 365,621 | -0.18(-0.54%) |
Jan 19, 2005 | 33.33 | 33.72 | 32.93 | 33.32 | 437,807 | -0.01(-0.04%) |
Jan 18, 2005 | 32.73 | 33.33 | 32.73 | 33.33 | 228,115 | +0.35(+1.07%) |
Jan 14, 2005 | 33.08 | 33.27 | 32.90 | 32.98 | 277,188 | +0.03(+0.09%) |
Jan 13, 2005 | 32.76 | 33.48 | 32.76 | 32.95 | 620,199 | +0.26(+0.79%) |
Jan 12, 2005 | 32.96 | 32.99 | 32.25 | 32.69 | 301,641 | -0.27(-0.82%) |
Jan 11, 2005 | 33.44 | 33.44 | 32.77 | 32.96 | 277,858 | -0.60(-1.80%) |
Jan 10, 2005 | 33.73 | 34.09 | 33.45 | 33.56 | 214,046 | -0.17(-0.50%) |
Jan 07, 2005 | 33.90 | 34.14 | 33.56 | 33.73 | 231,632 | +0.11(+0.32%) |
Jan 06, 2005 | 33.56 | 33.94 | 33.32 | 33.62 | 506,476 | +0.12(+0.36%) |
Jan 05, 2005 | 35.20 | 35.20 | 33.39 | 33.50 | 716,503 | -1.71(-4.87%) |
Jan 04, 2005 | 35.62 | 35.93 | 34.98 | 35.22 | 303,818 | -0.45(-1.27%) |
Jan 03, 2005 | 36.18 | 36.21 | 35.11 | 35.67 | 442,496 | -0.48(-1.34%) |
Dec 31, 2004 | 35.60 | 36.17 | 35.60 | 36.15 | 638,455 | +0.60(+1.70%) |
Dec 30, 2004 | 35.47 | 35.67 | 35.35 | 35.55 | 240,006 | +0.14(+0.40%) |
Dec 29, 2004 | 35.38 | 35.52 | 35.32 | 35.41 | 301,809 | -0.27(-0.75%) |
Dec 28, 2004 | 35.53 | 35.84 | 35.48 | 35.67 | 267,139 | +0.12(+0.34%) |
Dec 27, 2004 | 35.53 | 35.64 | 35.32 | 35.56 | 129,466 | +0.02(+0.05%) |
Dec 23, 2004 | 35.97 | 36.00 | 35.53 | 35.54 | 188,086 | -0.31(-0.87%) |
Dec 22, 2004 | 36.00 | 36.18 | 35.73 | 35.85 | 307,503 | -0.08(-0.22%) |
Dec 21, 2004 | 35.47 | 36.07 | 35.47 | 35.93 | 529,422 | +0.36(+1.02%) |
Dec 20, 2004 | 35.56 | 35.78 | 35.47 | 35.56 | 179,377 | -0.04(-0.10%) |
Dec 17, 2004 | 35.24 | 35.67 | 35.04 | 35.60 | 185,909 | +0.36(+1.03%) |
Dec 16, 2004 | 35.43 | 35.79 | 35.04 | 35.23 | 251,898 | -0.20(-0.56%) |
Dec 15, 2004 | 34.75 | 35.53 | 34.74 | 35.43 | 362,103 | +0.80(+2.31%) |
Dec 14, 2004 | 34.75 | 34.89 | 34.54 | 34.63 | 282,380 | -0.47(-1.33%) |
Dec 13, 2004 | 34.95 | 35.10 | 34.87 | 35.10 | 300,134 | +0.19(+0.55%) |
Dec 10, 2004 | 34.75 | 35.04 | 34.62 | 34.90 | 295,444 | +0.12(+0.34%) |
Dec 09, 2004 | 34.87 | 35.09 | 34.51 | 34.79 | 486,880 | -0.08(-0.24%) |
Dec 08, 2004 | 34.78 | 35.18 | 34.76 | 34.87 | 372,822 | +0.12(+0.34%) |
Dec 07, 2004 | 35.54 | 35.54 | 34.75 | 34.75 | 392,083 | -0.78(-2.18%) |
Dec 06, 2004 | 35.32 | 35.76 | 35.17 | 35.53 | 249,051 | +0.21(+0.59%) |
Dec 03, 2004 | 34.96 | 35.64 | 34.96 | 35.32 | 344,182 | +0.44(+1.27%) |
Dec 02, 2004 | 35.23 | 35.35 | 34.54 | 34.87 | 552,535 | -0.36(-1.02%) |