Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.43 | 41.44 | 40.75 | 41.08 | 151,175 | -0.29(-0.71%) |
Feb 25, 2005 | 40.83 | 41.45 | 40.74 | 41.38 | 210,639 | +0.60(+1.46%) |
Feb 24, 2005 | 40.27 | 40.78 | 40.17 | 40.78 | 65,010 | +0.60(+1.51%) |
Feb 23, 2005 | 39.81 | 40.24 | 39.76 | 40.17 | 67,719 | +0.47(+1.17%) |
Feb 22, 2005 | 40.26 | 40.46 | 39.71 | 39.71 | 182,132 | -0.55(-1.37%) |
Feb 18, 2005 | 40.00 | 40.32 | 39.93 | 40.26 | 80,876 | +0.36(+0.89%) |
Feb 17, 2005 | 40.16 | 40.16 | 39.83 | 39.90 | 135,954 | -0.10(-0.25%) |
Feb 16, 2005 | 39.41 | 40.07 | 39.34 | 40.00 | 108,350 | +0.54(+1.38%) |
Feb 15, 2005 | 39.35 | 39.63 | 39.27 | 39.46 | 111,962 | +0.23(+0.59%) |
Feb 14, 2005 | 39.13 | 39.31 | 39.13 | 39.23 | 37,406 | +0.01(+0.02%) |
Feb 11, 2005 | 38.84 | 39.31 | 38.65 | 39.22 | 43,985 | +0.41(+1.06%) |
Feb 10, 2005 | 38.26 | 38.84 | 38.26 | 38.81 | 46,823 | +0.59(+1.54%) |
Feb 09, 2005 | 38.69 | 38.69 | 38.19 | 38.22 | 39,728 | -0.52(-1.34%) |
Feb 08, 2005 | 38.82 | 38.84 | 38.61 | 38.74 | 43,727 | -0.08(-0.20%) |
Feb 07, 2005 | 38.72 | 39.07 | 38.72 | 38.82 | 56,497 | +0.11(+0.28%) |
Feb 04, 2005 | 38.47 | 38.79 | 38.41 | 38.71 | 418,183 | +0.30(+0.79%) |
Feb 03, 2005 | 38.36 | 38.41 | 38.18 | 38.41 | 179,682 | -0.20(-0.52%) |
Feb 02, 2005 | 38.41 | 38.69 | 38.40 | 38.61 | 65,397 | +0.31(+0.81%) |
Feb 01, 2005 | 37.97 | 38.37 | 37.97 | 38.30 | 294,611 | +0.33(+0.86%) |
Jan 31, 2005 | 37.84 | 38.11 | 37.71 | 37.97 | 68,751 | +0.42(+1.11%) |
Jan 28, 2005 | 37.64 | 37.69 | 37.33 | 37.55 | 260,171 | -0.05(-0.12%) |
Jan 27, 2005 | 37.52 | 37.65 | 37.26 | 37.60 | 120,346 | +0.24(+0.64%) |
Jan 26, 2005 | 37.29 | 37.48 | 37.17 | 37.36 | 51,208 | +0.26(+0.69%) |
Jan 25, 2005 | 37.33 | 37.56 | 37.10 | 37.10 | 57,142 | +0.17(+0.46%) |
Jan 24, 2005 | 37.62 | 37.66 | 36.93 | 36.93 | 139,308 | -0.60(-1.59%) |
Jan 21, 2005 | 37.73 | 37.75 | 37.50 | 37.53 | 38,309 | -0.05(-0.14%) |
Jan 20, 2005 | 37.70 | 37.79 | 37.50 | 37.58 | 42,437 | -0.21(-0.55%) |
Jan 19, 2005 | 38.11 | 38.13 | 37.73 | 37.79 | 38,696 | -0.25(-0.65%) |
Jan 18, 2005 | 37.83 | 38.10 | 37.60 | 38.04 | 83,714 | +0.17(+0.45%) |
Jan 14, 2005 | 37.54 | 37.89 | 37.45 | 37.87 | 47,339 | +0.45(+1.20%) |
Jan 13, 2005 | 37.52 | 37.76 | 37.35 | 37.42 | 74,555 | -0.16(-0.41%) |
Jan 12, 2005 | 37.27 | 37.58 | 37.02 | 37.58 | 58,561 | +0.28(+0.75%) |
Jan 11, 2005 | 37.56 | 38.26 | 37.16 | 37.30 | 68,751 | -0.37(-0.99%) |
Jan 10, 2005 | 37.62 | 37.91 | 37.55 | 37.67 | 274,747 | +0.13(+0.35%) |
Jan 07, 2005 | 37.71 | 37.75 | 37.40 | 37.54 | 49,531 | -0.01(-0.02%) |
Jan 06, 2005 | 37.17 | 37.64 | 37.17 | 37.55 | 64,107 | +0.41(+1.11%) |
Jan 05, 2005 | 37.68 | 37.94 | 37.13 | 37.13 | 62,043 | -0.44(-1.18%) |
Jan 04, 2005 | 38.41 | 38.41 | 37.48 | 37.58 | 221,603 | -0.95(-2.47%) |
Jan 03, 2005 | 39.16 | 39.16 | 38.45 | 38.53 | 258,623 | -0.51(-1.31%) |
Dec 31, 2004 | 39.10 | 39.20 | 39.02 | 39.04 | 32,634 | -0.02(-0.06%) |
Dec 30, 2004 | 39.34 | 39.34 | 39.02 | 39.07 | 42,695 | -0.27(-0.69%) |
Dec 29, 2004 | 39.29 | 39.34 | 39.10 | 39.34 | 89,389 | +0.02(+0.04%) |
Dec 28, 2004 | 39.15 | 39.32 | 39.13 | 39.32 | 37,277 | +0.32(+0.81%) |
Dec 27, 2004 | 39.15 | 39.34 | 39.00 | 39.00 | 95,581 | -0.15(-0.40%) |
Dec 23, 2004 | 39.13 | 39.22 | 39.05 | 39.16 | 41,018 | -0.09(-0.24%) |
Dec 22, 2004 | 39.27 | 39.46 | 39.10 | 39.25 | 66,300 | +0.00(+0.00%) |
Dec 21, 2004 | 38.72 | 39.28 | 38.72 | 39.25 | 75,200 | +0.63(+1.63%) |
Dec 20, 2004 | 38.73 | 38.92 | 38.62 | 38.62 | 47,597 | -0.02(-0.04%) |
Dec 17, 2004 | 38.72 | 38.81 | 38.47 | 38.64 | 28,764 | -0.12(-0.30%) |
Dec 16, 2004 | 38.96 | 38.96 | 38.53 | 38.76 | 36,503 | -0.29(-0.73%) |
Dec 15, 2004 | 38.76 | 39.04 | 38.65 | 39.04 | 69,912 | +0.43(+1.12%) |
Dec 14, 2004 | 38.64 | 38.65 | 38.41 | 38.61 | 41,921 | +0.03(+0.08%) |
Dec 13, 2004 | 38.33 | 38.62 | 38.23 | 38.58 | 55,723 | +0.52(+1.37%) |
Dec 10, 2004 | 37.99 | 38.20 | 37.97 | 38.06 | 41,663 | +0.08(+0.20%) |
Dec 09, 2004 | 37.74 | 38.09 | 37.35 | 37.98 | 44,630 | +0.18(+0.47%) |
Dec 08, 2004 | 37.37 | 37.80 | 37.21 | 37.80 | 86,422 | +0.10(+0.27%) |
Dec 07, 2004 | 38.66 | 38.66 | 37.67 | 37.70 | 89,776 | -0.94(-2.43%) |
Dec 06, 2004 | 38.66 | 38.66 | 38.34 | 38.64 | 130,408 | -0.17(-0.44%) |
Dec 03, 2004 | 38.67 | 38.81 | 38.46 | 38.81 | 70,944 | -0.01(-0.02%) |
Dec 02, 2004 | 39.33 | 39.33 | 38.57 | 38.82 | 65,784 | -0.58(-1.48%) |