Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.44 | 40.44 | 39.10 | 39.70 | 1,107,868 | -0.57(-1.41%) |
Feb 25, 2005 | 38.95 | 40.44 | 38.94 | 40.27 | 1,178,664 | +1.07(+2.74%) |
Feb 24, 2005 | 37.86 | 39.39 | 37.62 | 39.20 | 703,548 | +1.74(+4.63%) |
Feb 23, 2005 | 38.36 | 38.58 | 37.26 | 37.46 | 1,764,486 | -0.20(-0.53%) |
Feb 22, 2005 | 38.97 | 39.59 | 37.52 | 37.66 | 1,230,006 | -1.59(-4.04%) |
Feb 18, 2005 | 39.10 | 39.39 | 38.43 | 39.25 | 1,008,392 | -0.28(-0.71%) |
Feb 17, 2005 | 39.53 | 40.14 | 39.09 | 39.53 | 1,250,463 | +0.50(+1.28%) |
Feb 16, 2005 | 38.53 | 39.08 | 37.74 | 39.03 | 832,305 | +1.00(+2.62%) |
Feb 15, 2005 | 38.42 | 38.55 | 37.75 | 38.03 | 1,183,878 | -0.39(-1.03%) |
Feb 14, 2005 | 38.90 | 38.96 | 38.23 | 38.42 | 1,062,943 | -0.25(-0.66%) |
Feb 11, 2005 | 37.94 | 39.21 | 37.22 | 38.68 | 2,154,968 | -0.73(-1.85%) |
Feb 10, 2005 | 38.67 | 39.43 | 38.49 | 39.41 | 1,158,207 | +0.73(+1.90%) |
Feb 09, 2005 | 39.30 | 39.57 | 38.67 | 38.67 | 1,111,277 | -0.50(-1.27%) |
Feb 08, 2005 | 38.57 | 39.26 | 38.54 | 39.17 | 870,811 | +0.65(+1.70%) |
Feb 07, 2005 | 38.17 | 39.37 | 37.92 | 38.52 | 1,586,995 | +0.34(+0.90%) |
Feb 04, 2005 | 37.41 | 38.69 | 37.37 | 38.17 | 1,455,832 | +1.07(+2.88%) |
Feb 03, 2005 | 36.50 | 37.62 | 36.36 | 37.11 | 1,121,706 | +0.50(+1.36%) |
Feb 02, 2005 | 36.90 | 36.97 | 36.05 | 36.61 | 902,098 | -0.33(-0.89%) |
Feb 01, 2005 | 36.45 | 37.39 | 36.30 | 36.94 | 1,139,756 | +0.64(+1.76%) |
Jan 31, 2005 | 36.15 | 36.30 | 35.05 | 36.30 | 797,609 | +0.51(+1.44%) |
Jan 28, 2005 | 35.20 | 36.21 | 35.15 | 35.79 | 847,948 | +0.78(+2.24%) |
Jan 27, 2005 | 35.20 | 35.55 | 34.85 | 35.00 | 958,655 | -0.57(-1.61%) |
Jan 26, 2005 | 34.33 | 35.58 | 34.33 | 35.58 | 1,100,046 | +1.12(+3.24%) |
Jan 25, 2005 | 34.50 | 35.05 | 34.33 | 34.46 | 761,509 | -0.04(-0.13%) |
Jan 24, 2005 | 34.88 | 35.33 | 34.43 | 34.50 | 773,341 | -0.33(-0.94%) |
Jan 21, 2005 | 35.62 | 35.72 | 34.75 | 34.83 | 1,125,717 | -0.29(-0.82%) |
Jan 20, 2005 | 36.20 | 36.20 | 35.10 | 35.12 | 1,259,488 | -1.28(-3.52%) |
Jan 19, 2005 | 36.40 | 37.24 | 36.09 | 36.40 | 1,273,727 | +0.04(+0.12%) |
Jan 18, 2005 | 36.15 | 36.42 | 35.78 | 36.36 | 1,809,010 | +0.71(+1.99%) |
Jan 14, 2005 | 34.47 | 35.89 | 34.14 | 35.65 | 1,721,568 | +1.08(+3.13%) |
Jan 13, 2005 | 33.80 | 35.20 | 33.69 | 34.57 | 2,853,904 | +9.30(+36.81%) |
Jan 12, 2005 | 25.58 | 25.58 | 24.95 | 25.27 | 1,355,554 | -0.31(-1.20%) |
Jan 11, 2005 | 25.46 | 25.64 | 24.97 | 25.58 | 1,232,413 | +0.11(+0.44%) |
Jan 10, 2005 | 24.81 | 25.73 | 24.64 | 25.46 | 2,137,921 | +0.87(+3.54%) |
Jan 07, 2005 | 24.85 | 24.99 | 24.44 | 24.59 | 1,792,464 | -0.05(-0.22%) |
Jan 06, 2005 | 24.72 | 24.92 | 24.51 | 24.64 | 1,034,284 | +0.20(+0.82%) |
Jan 05, 2005 | 24.49 | 24.71 | 24.17 | 24.44 | 1,739,277 | +0.00(+0.00%) |
Jan 04, 2005 | 25.21 | 25.21 | 24.30 | 24.44 | 1,439,446 | -0.81(-3.21%) |
Jan 03, 2005 | 25.47 | 25.61 | 25.06 | 25.26 | 1,602,919 | -0.25(-0.97%) |
Dec 31, 2004 | 25.21 | 25.74 | 25.20 | 25.50 | 687,002 | +0.33(+1.30%) |
Dec 30, 2004 | 25.04 | 25.31 | 24.94 | 25.18 | 380,915 | +0.10(+0.41%) |
Dec 29, 2004 | 24.78 | 25.33 | 24.78 | 25.07 | 718,028 | -0.07(-0.27%) |
Dec 28, 2004 | 24.46 | 25.18 | 24.43 | 25.14 | 1,175,856 | +0.97(+4.03%) |
Dec 27, 2004 | 24.73 | 24.77 | 23.91 | 24.17 | 969,364 | -0.56(-2.26%) |
Dec 23, 2004 | 25.12 | 25.12 | 24.50 | 24.72 | 757,137 | -0.29(-1.14%) |
Dec 22, 2004 | 25.03 | 25.43 | 24.96 | 25.01 | 853,082 | +0.20(+0.80%) |
Dec 21, 2004 | 25.08 | 25.14 | 24.30 | 24.81 | 1,238,690 | -0.22(-0.86%) |
Dec 20, 2004 | 25.31 | 25.41 | 25.01 | 25.03 | 547,516 | -0.14(-0.55%) |
Dec 17, 2004 | 25.52 | 25.52 | 25.06 | 25.17 | 1,798,721 | -0.30(-1.16%) |
Dec 16, 2004 | 25.08 | 25.69 | 24.57 | 25.46 | 2,159,561 | -0.21(-0.82%) |
Dec 15, 2004 | 24.93 | 25.73 | 24.93 | 25.67 | 1,248,858 | +1.05(+4.27%) |
Dec 14, 2004 | 24.47 | 24.68 | 24.25 | 24.62 | 755,572 | +0.15(+0.62%) |
Dec 13, 2004 | 23.93 | 25.47 | 23.93 | 24.47 | 1,912,657 | +0.57(+2.38%) |
Dec 10, 2004 | 22.76 | 23.90 | 22.66 | 23.90 | 2,357,710 | +1.22(+5.40%) |
Dec 09, 2004 | 22.25 | 22.76 | 22.17 | 22.68 | 1,368,008 | +0.66(+3.00%) |
Dec 08, 2004 | 22.56 | 22.57 | 21.98 | 22.02 | 1,084,604 | -0.33(-1.49%) |
Dec 07, 2004 | 23.05 | 23.06 | 22.35 | 22.35 | 906,530 | -0.70(-3.03%) |
Dec 06, 2004 | 22.88 | 23.22 | 22.85 | 23.05 | 470,864 | +0.02(+0.09%) |
Dec 03, 2004 | 22.61 | 23.31 | 22.61 | 23.03 | 879,937 | +0.58(+2.58%) |
Dec 02, 2004 | 22.85 | 22.86 | 22.44 | 22.45 | 578,542 | -0.40(-1.76%) |