Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.52 | 40.61 | 39.87 | 40.04 | 1,105,794 | -0.78(-1.92%) |
Feb 25, 2005 | 40.34 | 40.90 | 39.81 | 40.82 | 949,023 | +0.30(+0.75%) |
Feb 24, 2005 | 39.73 | 40.53 | 39.52 | 40.52 | 710,243 | +0.87(+2.19%) |
Feb 23, 2005 | 39.65 | 39.99 | 39.32 | 39.65 | 610,406 | +0.01(+0.02%) |
Feb 22, 2005 | 39.98 | 40.17 | 39.55 | 39.64 | 780,175 | -0.70(-1.72%) |
Feb 18, 2005 | 40.49 | 40.63 | 39.92 | 40.33 | 889,558 | -0.30(-0.73%) |
Feb 17, 2005 | 40.49 | 41.04 | 40.47 | 40.63 | 1,075,429 | +0.19(+0.47%) |
Feb 16, 2005 | 40.17 | 40.79 | 40.04 | 40.44 | 1,320,190 | +0.35(+0.87%) |
Feb 15, 2005 | 39.53 | 40.31 | 39.43 | 40.09 | 1,013,893 | +0.56(+1.41%) |
Feb 14, 2005 | 39.56 | 39.66 | 39.18 | 39.53 | 636,055 | -0.23(-0.59%) |
Feb 11, 2005 | 39.19 | 39.85 | 38.90 | 39.77 | 754,295 | +0.63(+1.62%) |
Feb 10, 2005 | 38.39 | 39.18 | 38.39 | 39.13 | 1,038,853 | +0.66(+1.72%) |
Feb 09, 2005 | 38.41 | 38.64 | 38.00 | 38.47 | 1,257,849 | +0.14(+0.36%) |
Feb 08, 2005 | 38.20 | 38.33 | 38.00 | 38.33 | 882,542 | +0.13(+0.34%) |
Feb 07, 2005 | 38.12 | 38.31 | 37.78 | 38.20 | 742,448 | -0.10(-0.25%) |
Feb 04, 2005 | 37.39 | 38.30 | 37.37 | 38.30 | 833,083 | +1.00(+2.68%) |
Feb 03, 2005 | 37.82 | 37.82 | 37.23 | 37.30 | 600,630 | -0.68(-1.79%) |
Feb 02, 2005 | 37.72 | 37.98 | 37.32 | 37.98 | 717,259 | +0.36(+0.95%) |
Feb 01, 2005 | 37.39 | 37.89 | 37.25 | 37.62 | 1,004,577 | +0.32(+0.86%) |
Jan 31, 2005 | 36.95 | 37.39 | 36.95 | 37.30 | 622,138 | +0.35(+0.94%) |
Jan 28, 2005 | 37.08 | 37.08 | 36.52 | 36.95 | 867,474 | -0.28(-0.75%) |
Jan 27, 2005 | 36.82 | 37.27 | 36.69 | 37.23 | 1,261,875 | +0.36(+0.97%) |
Jan 26, 2005 | 35.59 | 37.02 | 35.59 | 36.87 | 2,174,322 | +1.50(+4.25%) |
Jan 25, 2005 | 35.98 | 36.04 | 35.10 | 35.37 | 1,092,452 | -0.61(-1.69%) |
Jan 24, 2005 | 35.99 | 36.31 | 35.92 | 35.98 | 1,124,082 | +0.09(+0.24%) |
Jan 21, 2005 | 35.65 | 36.04 | 35.65 | 35.89 | 784,430 | +0.28(+0.78%) |
Jan 20, 2005 | 35.63 | 35.97 | 35.42 | 35.61 | 965,125 | -0.05(-0.15%) |
Jan 19, 2005 | 35.53 | 36.08 | 35.46 | 35.66 | 1,001,011 | +0.17(+0.47%) |
Jan 18, 2005 | 35.17 | 35.65 | 34.88 | 35.50 | 801,913 | +0.10(+0.29%) |
Jan 14, 2005 | 35.21 | 35.79 | 35.19 | 35.39 | 862,988 | +0.28(+0.79%) |
Jan 13, 2005 | 34.69 | 35.65 | 34.54 | 35.12 | 1,508,476 | +0.56(+1.61%) |
Jan 12, 2005 | 34.12 | 34.95 | 33.78 | 34.56 | 3,430,676 | +1.96(+6.03%) |
Jan 11, 2005 | 32.70 | 32.76 | 32.36 | 32.59 | 456,741 | -0.32(-0.98%) |
Jan 10, 2005 | 32.78 | 33.18 | 32.78 | 32.92 | 469,163 | -0.08(-0.24%) |
Jan 07, 2005 | 32.85 | 33.19 | 32.62 | 32.99 | 666,421 | +0.23(+0.69%) |
Jan 06, 2005 | 33.12 | 33.33 | 32.72 | 32.77 | 738,077 | -0.28(-0.84%) |
Jan 05, 2005 | 33.18 | 33.44 | 32.99 | 33.05 | 605,460 | -0.13(-0.39%) |
Jan 04, 2005 | 33.86 | 33.99 | 32.97 | 33.18 | 774,424 | -0.64(-1.90%) |
Jan 03, 2005 | 34.26 | 34.68 | 33.65 | 33.82 | 656,989 | -0.47(-1.37%) |
Dec 31, 2004 | 34.31 | 34.46 | 34.03 | 34.29 | 271,905 | -0.08(-0.23%) |
Dec 30, 2004 | 34.20 | 34.42 | 34.01 | 34.37 | 441,673 | +0.08(+0.23%) |
Dec 29, 2004 | 34.86 | 34.86 | 34.13 | 34.29 | 593,958 | -0.79(-2.26%) |
Dec 28, 2004 | 34.69 | 35.14 | 34.66 | 35.08 | 228,543 | +0.43(+1.23%) |
Dec 27, 2004 | 35.12 | 35.25 | 34.54 | 34.66 | 314,347 | -0.46(-1.31%) |
Dec 23, 2004 | 35.24 | 35.27 | 34.92 | 35.12 | 285,132 | +0.05(+0.15%) |
Dec 22, 2004 | 34.86 | 35.56 | 34.70 | 35.06 | 578,546 | +0.32(+0.93%) |
Dec 21, 2004 | 34.69 | 34.86 | 34.04 | 34.74 | 479,399 | +0.17(+0.48%) |
Dec 20, 2004 | 34.73 | 34.93 | 34.26 | 34.58 | 549,791 | -0.16(-0.45%) |
Dec 17, 2004 | 34.34 | 34.78 | 34.14 | 34.73 | 791,331 | +0.00(+0.00%) |
Dec 16, 2004 | 34.85 | 34.86 | 34.52 | 34.73 | 411,193 | -0.11(-0.32%) |
Dec 15, 2004 | 34.27 | 34.85 | 34.27 | 34.85 | 774,769 | +0.40(+1.16%) |
Dec 14, 2004 | 34.43 | 34.48 | 34.12 | 34.45 | 509,764 | -0.03(-0.10%) |
Dec 13, 2004 | 34.04 | 34.48 | 33.82 | 34.48 | 405,672 | +0.53(+1.56%) |
Dec 10, 2004 | 33.52 | 34.10 | 33.52 | 33.95 | 626,509 | -0.06(-0.18%) |
Dec 09, 2004 | 33.65 | 34.01 | 33.30 | 34.01 | 589,818 | -0.06(-0.18%) |
Dec 08, 2004 | 33.95 | 34.24 | 33.76 | 34.07 | 530,123 | +0.03(+0.10%) |
Dec 07, 2004 | 34.73 | 34.92 | 33.97 | 34.04 | 1,296,035 | -1.19(-3.38%) |
Dec 06, 2004 | 35.04 | 35.34 | 34.81 | 35.23 | 507,004 | +0.00(+0.00%) |
Dec 03, 2004 | 34.78 | 35.35 | 34.72 | 35.23 | 639,736 | -0.16(-0.44%) |
Dec 02, 2004 | 35.55 | 35.59 | 35.23 | 35.39 | 522,992 | -0.15(-0.42%) |