Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.71 | 36.71 | 35.49 | 35.80 | 69,344 | -1.67(-4.46%) |
Feb 25, 2005 | 37.18 | 37.47 | 35.98 | 37.47 | 119,688 | -0.32(-0.85%) |
Feb 24, 2005 | 35.39 | 38.54 | 34.42 | 37.79 | 123,559 | +2.10(+5.89%) |
Feb 23, 2005 | 35.50 | 35.99 | 33.65 | 35.69 | 294,453 | -3.94(-9.94%) |
Feb 22, 2005 | 40.19 | 40.19 | 39.16 | 39.63 | 26,868 | -0.80(-1.97%) |
Feb 18, 2005 | 40.67 | 41.16 | 40.04 | 40.42 | 16,012 | -0.12(-0.29%) |
Feb 17, 2005 | 41.11 | 41.31 | 39.92 | 40.54 | 20,735 | -0.79(-1.91%) |
Feb 16, 2005 | 40.89 | 42.01 | 40.79 | 41.33 | 31,249 | +0.10(+0.24%) |
Feb 15, 2005 | 40.92 | 41.23 | 40.58 | 41.23 | 35,044 | +0.34(+0.83%) |
Feb 14, 2005 | 41.00 | 41.72 | 40.74 | 40.89 | 10,712 | -1.02(-2.44%) |
Feb 11, 2005 | 39.87 | 41.91 | 39.64 | 41.91 | 16,961 | +1.07(+2.62%) |
Feb 10, 2005 | 40.24 | 41.12 | 39.66 | 40.84 | 27,236 | -0.22(-0.54%) |
Feb 09, 2005 | 41.23 | 42.35 | 40.50 | 41.07 | 86,792 | -0.07(-0.17%) |
Feb 08, 2005 | 40.60 | 41.25 | 40.39 | 41.13 | 39,931 | +0.28(+0.69%) |
Feb 07, 2005 | 40.93 | 41.24 | 40.65 | 40.85 | 23,809 | -0.34(-0.83%) |
Feb 04, 2005 | 40.84 | 41.34 | 40.84 | 41.19 | 29,951 | +0.40(+0.98%) |
Feb 03, 2005 | 41.63 | 41.81 | 40.38 | 40.79 | 27,996 | -0.32(-0.78%) |
Feb 02, 2005 | 40.29 | 41.57 | 40.16 | 41.11 | 28,300 | +0.26(+0.64%) |
Feb 01, 2005 | 39.98 | 41.60 | 39.98 | 40.85 | 43,907 | +0.52(+1.28%) |
Jan 31, 2005 | 39.56 | 40.34 | 38.19 | 40.34 | 31,004 | +1.48(+3.80%) |
Jan 28, 2005 | 38.63 | 39.04 | 38.62 | 38.86 | 9,912 | -0.03(-0.08%) |
Jan 27, 2005 | 39.59 | 39.85 | 38.66 | 38.89 | 20,161 | -0.25(-0.65%) |
Jan 26, 2005 | 39.48 | 39.68 | 38.67 | 39.14 | 29,634 | +0.38(+0.98%) |
Jan 25, 2005 | 38.41 | 39.94 | 37.30 | 38.76 | 52,530 | +0.54(+1.42%) |
Jan 24, 2005 | 41.37 | 41.97 | 38.09 | 38.22 | 59,318 | -4.02(-9.51%) |
Jan 21, 2005 | 40.87 | 42.45 | 40.00 | 42.23 | 34,404 | +0.99(+2.41%) |
Jan 20, 2005 | 43.23 | 43.48 | 41.00 | 41.24 | 34,798 | -2.03(-4.70%) |
Jan 19, 2005 | 45.23 | 45.70 | 43.17 | 43.27 | 39,893 | -1.10(-2.48%) |
Jan 18, 2005 | 43.76 | 44.76 | 43.76 | 44.37 | 42,901 | +0.61(+1.40%) |
Jan 14, 2005 | 44.16 | 44.16 | 43.18 | 43.76 | 34,815 | +0.51(+1.17%) |
Jan 13, 2005 | 43.40 | 44.15 | 42.79 | 43.25 | 33,376 | +0.18(+0.41%) |
Jan 12, 2005 | 43.96 | 44.43 | 41.30 | 43.08 | 31,601 | -1.11(-2.51%) |
Jan 11, 2005 | 45.47 | 46.20 | 44.01 | 44.19 | 56,249 | -1.00(-2.22%) |
Jan 10, 2005 | 41.46 | 47.41 | 41.32 | 45.19 | 207,056 | +4.25(+10.38%) |
Jan 07, 2005 | 42.19 | 42.19 | 40.94 | 40.94 | 31,955 | -1.02(-2.43%) |
Jan 06, 2005 | 43.40 | 43.40 | 41.96 | 41.96 | 19,276 | -0.29(-0.69%) |
Jan 05, 2005 | 42.11 | 42.88 | 41.91 | 42.25 | 40,324 | -0.15(-0.34%) |
Jan 04, 2005 | 42.64 | 44.60 | 42.12 | 42.40 | 48,251 | +0.11(+0.25%) |
Jan 03, 2005 | 43.05 | 43.05 | 42.29 | 42.29 | 24,479 | -0.18(-0.44%) |
Dec 31, 2004 | 42.53 | 43.16 | 42.48 | 42.48 | 9,666 | -0.36(-0.85%) |
Dec 30, 2004 | 42.44 | 42.87 | 42.41 | 42.84 | 21,286 | -0.36(-0.83%) |
Dec 29, 2004 | 43.27 | 43.81 | 42.48 | 43.20 | 37,431 | -0.08(-0.18%) |
Dec 28, 2004 | 42.87 | 43.27 | 42.23 | 43.27 | 24,166 | +0.41(+0.95%) |
Dec 27, 2004 | 43.46 | 43.94 | 42.87 | 42.87 | 38,254 | -0.38(-0.88%) |
Dec 23, 2004 | 43.39 | 43.46 | 42.07 | 43.24 | 39,591 | +0.28(+0.66%) |
Dec 22, 2004 | 42.30 | 43.38 | 42.30 | 42.96 | 33,215 | +0.04(+0.09%) |
Dec 21, 2004 | 42.82 | 43.31 | 42.20 | 42.92 | 58,512 | +0.34(+0.80%) |
Dec 20, 2004 | 41.95 | 42.87 | 41.73 | 42.58 | 22,109 | +0.02(+0.05%) |
Dec 17, 2004 | 42.77 | 42.77 | 41.82 | 42.56 | 15,836 | +0.04(+0.09%) |
Dec 16, 2004 | 42.53 | 43.07 | 41.90 | 42.52 | 11,723 | -0.51(-1.18%) |
Dec 15, 2004 | 41.56 | 43.03 | 41.24 | 43.03 | 97,795 | +0.97(+2.31%) |
Dec 14, 2004 | 41.65 | 42.16 | 40.74 | 42.06 | 91,316 | +0.67(+1.62%) |
Dec 13, 2004 | 40.65 | 41.55 | 40.46 | 41.39 | 62,420 | +0.83(+2.04%) |
Dec 10, 2004 | 40.13 | 41.38 | 39.98 | 40.56 | 49,360 | -0.73(-1.77%) |
Dec 09, 2004 | 41.80 | 41.81 | 39.62 | 41.29 | 29,410 | -0.59(-1.42%) |
Dec 08, 2004 | 41.87 | 42.40 | 41.65 | 41.88 | 44,732 | -0.01(-0.02%) |
Dec 07, 2004 | 42.36 | 43.71 | 41.89 | 41.89 | 67,973 | -0.73(-1.71%) |
Dec 06, 2004 | 43.03 | 43.44 | 42.56 | 42.62 | 43,910 | -0.36(-0.84%) |
Dec 03, 2004 | 42.79 | 44.41 | 42.53 | 42.98 | 37,740 | -0.80(-1.82%) |
Dec 02, 2004 | 42.63 | 43.78 | 42.12 | 43.78 | 55,736 | +1.12(+2.62%) |