Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.86 | 39.08 | 38.60 | 38.73 | 3,059,258 | -0.19(-0.48%) |
Feb 25, 2005 | 38.98 | 39.14 | 38.70 | 38.92 | 2,626,942 | -0.21(-0.52%) |
Feb 24, 2005 | 38.60 | 39.20 | 38.52 | 39.13 | 2,886,366 | +0.46(+1.18%) |
Feb 23, 2005 | 38.29 | 38.75 | 38.27 | 38.67 | 2,652,322 | +0.55(+1.45%) |
Feb 22, 2005 | 38.54 | 38.71 | 38.12 | 38.12 | 3,276,438 | -0.58(-1.50%) |
Feb 18, 2005 | 38.70 | 38.93 | 38.49 | 38.70 | 2,801,027 | +0.08(+0.21%) |
Feb 17, 2005 | 38.60 | 38.89 | 38.43 | 38.62 | 2,447,406 | -0.09(-0.24%) |
Feb 16, 2005 | 38.83 | 39.10 | 38.58 | 38.71 | 3,985,041 | -0.62(-1.58%) |
Feb 15, 2005 | 39.63 | 39.75 | 39.19 | 39.33 | 4,474,080 | -0.68(-1.69%) |
Feb 14, 2005 | 39.73 | 40.09 | 39.65 | 40.01 | 2,346,056 | +0.28(+0.71%) |
Feb 11, 2005 | 39.38 | 39.75 | 39.13 | 39.73 | 2,485,562 | +0.41(+1.05%) |
Feb 10, 2005 | 39.16 | 39.38 | 39.05 | 39.32 | 1,777,810 | +0.17(+0.43%) |
Feb 09, 2005 | 39.25 | 39.39 | 39.05 | 39.15 | 2,028,717 | -0.07(-0.18%) |
Feb 08, 2005 | 39.13 | 39.30 | 39.11 | 39.22 | 2,134,667 | +0.02(+0.04%) |
Feb 07, 2005 | 39.27 | 39.33 | 39.11 | 39.20 | 1,498,627 | -0.08(-0.19%) |
Feb 04, 2005 | 39.03 | 39.31 | 38.91 | 39.27 | 2,584,698 | +0.19(+0.48%) |
Feb 03, 2005 | 38.61 | 39.16 | 38.48 | 39.09 | 2,733,573 | +0.29(+0.74%) |
Feb 02, 2005 | 38.19 | 38.86 | 38.19 | 38.80 | 2,453,368 | +0.46(+1.21%) |
Feb 01, 2005 | 38.61 | 38.66 | 38.17 | 38.34 | 2,586,742 | -0.12(-0.32%) |
Jan 31, 2005 | 38.81 | 38.95 | 38.31 | 38.46 | 3,345,084 | +0.19(+0.51%) |
Jan 28, 2005 | 38.14 | 38.41 | 37.74 | 38.27 | 3,405,043 | +0.28(+0.73%) |
Jan 27, 2005 | 37.66 | 38.05 | 37.51 | 37.99 | 2,599,347 | +0.21(+0.56%) |
Jan 26, 2005 | 38.07 | 38.26 | 37.78 | 37.78 | 2,499,359 | -0.15(-0.39%) |
Jan 25, 2005 | 37.84 | 38.54 | 37.80 | 37.92 | 3,805,335 | +0.12(+0.31%) |
Jan 24, 2005 | 37.45 | 38.25 | 37.45 | 37.81 | 3,123,305 | +0.36(+0.97%) |
Jan 21, 2005 | 37.71 | 37.87 | 37.18 | 37.44 | 4,077,194 | -0.42(-1.10%) |
Jan 20, 2005 | 37.57 | 38.10 | 37.57 | 37.86 | 3,701,941 | +0.29(+0.77%) |
Jan 19, 2005 | 37.60 | 37.87 | 37.53 | 37.57 | 1,940,823 | -0.06(-0.17%) |
Jan 18, 2005 | 37.54 | 37.67 | 37.34 | 37.64 | 3,023,487 | -0.15(-0.40%) |
Jan 14, 2005 | 37.43 | 37.82 | 37.30 | 37.79 | 2,173,674 | +0.46(+1.24%) |
Jan 13, 2005 | 37.78 | 37.90 | 37.24 | 37.33 | 2,171,460 | -0.60(-1.59%) |
Jan 12, 2005 | 37.71 | 37.93 | 37.47 | 37.93 | 2,092,423 | +0.31(+0.83%) |
Jan 11, 2005 | 37.98 | 38.00 | 37.60 | 37.62 | 2,171,971 | -0.28(-0.74%) |
Jan 10, 2005 | 37.72 | 38.22 | 37.46 | 37.90 | 3,418,159 | +0.25(+0.65%) |
Jan 07, 2005 | 37.88 | 38.02 | 37.64 | 37.65 | 2,486,584 | -0.21(-0.56%) |
Jan 06, 2005 | 37.27 | 38.11 | 37.26 | 37.87 | 2,484,369 | +0.60(+1.62%) |
Jan 05, 2005 | 37.91 | 38.07 | 37.23 | 37.26 | 3,759,685 | -0.65(-1.72%) |
Jan 04, 2005 | 38.04 | 38.51 | 37.90 | 37.91 | 3,690,698 | +0.02(+0.05%) |
Jan 03, 2005 | 38.58 | 38.74 | 37.78 | 37.90 | 2,592,704 | -0.74(-1.91%) |
Dec 31, 2004 | 38.77 | 38.80 | 38.54 | 38.64 | 1,548,706 | -0.13(-0.35%) |
Dec 30, 2004 | 38.37 | 38.86 | 38.34 | 38.77 | 1,890,062 | +0.52(+1.37%) |
Dec 29, 2004 | 38.34 | 38.40 | 38.10 | 38.25 | 1,658,063 | -0.20(-0.52%) |
Dec 28, 2004 | 38.33 | 38.55 | 38.32 | 38.45 | 2,619,106 | +0.14(+0.37%) |
Dec 27, 2004 | 38.45 | 38.78 | 38.31 | 38.31 | 1,826,527 | -0.06(-0.15%) |
Dec 23, 2004 | 38.25 | 38.55 | 38.19 | 38.37 | 1,471,714 | +0.03(+0.08%) |
Dec 22, 2004 | 38.10 | 38.53 | 37.98 | 38.34 | 2,167,883 | +0.33(+0.87%) |
Dec 21, 2004 | 37.84 | 38.16 | 37.64 | 38.01 | 2,201,269 | +0.23(+0.62%) |
Dec 20, 2004 | 37.82 | 37.98 | 37.60 | 37.77 | 1,742,210 | +0.09(+0.25%) |
Dec 17, 2004 | 37.66 | 38.04 | 37.60 | 37.68 | 4,444,952 | -0.33(-0.88%) |
Dec 16, 2004 | 37.67 | 38.09 | 37.63 | 38.01 | 1,977,957 | +0.20(+0.53%) |
Dec 15, 2004 | 38.05 | 38.05 | 37.48 | 37.81 | 2,844,122 | -0.29(-0.77%) |
Dec 14, 2004 | 37.63 | 38.13 | 37.48 | 38.11 | 2,882,277 | +0.18(+0.48%) |
Dec 13, 2004 | 37.70 | 38.01 | 37.51 | 37.92 | 2,368,199 | +0.35(+0.94%) |
Dec 10, 2004 | 38.49 | 38.49 | 37.36 | 37.57 | 3,265,366 | -0.23(-0.62%) |
Dec 09, 2004 | 36.84 | 37.97 | 36.75 | 37.81 | 3,899,532 | +1.00(+2.71%) |
Dec 08, 2004 | 37.30 | 37.40 | 36.73 | 36.81 | 4,807,260 | -0.72(-1.91%) |
Dec 07, 2004 | 38.13 | 38.14 | 37.53 | 37.53 | 4,575,942 | -0.25(-0.65%) |
Dec 06, 2004 | 38.10 | 38.10 | 37.63 | 37.77 | 3,353,941 | +0.21(+0.56%) |
Dec 03, 2004 | 37.83 | 37.91 | 37.49 | 37.56 | 4,426,896 | -0.66(-1.74%) |
Dec 02, 2004 | 37.31 | 38.32 | 37.16 | 38.22 | 3,498,899 | +0.92(+2.47%) |