Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.62 | 40.29 | 39.57 | 39.89 | 351,368 | -0.13(-0.34%) |
Feb 25, 2005 | 39.59 | 40.05 | 39.37 | 40.03 | 328,997 | +0.25(+0.63%) |
Feb 24, 2005 | 39.20 | 39.90 | 39.20 | 39.78 | 401,675 | +0.54(+1.37%) |
Feb 23, 2005 | 39.34 | 39.53 | 39.07 | 39.24 | 461,108 | -0.09(-0.23%) |
Feb 22, 2005 | 39.87 | 40.30 | 39.19 | 39.33 | 628,501 | -0.93(-2.30%) |
Feb 18, 2005 | 40.16 | 40.45 | 39.98 | 40.25 | 314,306 | +0.16(+0.40%) |
Feb 17, 2005 | 40.21 | 40.54 | 39.96 | 40.09 | 470,123 | -0.05(-0.13%) |
Feb 16, 2005 | 39.60 | 40.32 | 39.54 | 40.14 | 701,624 | +0.55(+1.38%) |
Feb 15, 2005 | 39.62 | 39.92 | 39.44 | 39.60 | 664,228 | +0.00(+0.00%) |
Feb 14, 2005 | 39.67 | 39.81 | 39.54 | 39.60 | 321,206 | -0.01(-0.02%) |
Feb 11, 2005 | 39.44 | 40.09 | 39.44 | 39.61 | 433,951 | +0.27(+0.69%) |
Feb 10, 2005 | 39.06 | 39.48 | 39.03 | 39.34 | 322,431 | +0.32(+0.83%) |
Feb 09, 2005 | 39.52 | 39.63 | 38.99 | 39.01 | 373,628 | -0.57(-1.43%) |
Feb 08, 2005 | 39.49 | 39.72 | 39.11 | 39.58 | 641,078 | +0.09(+0.23%) |
Feb 07, 2005 | 39.59 | 40.22 | 39.37 | 39.49 | 698,396 | +0.00(+0.00%) |
Feb 04, 2005 | 39.80 | 40.08 | 39.19 | 39.49 | 765,954 | -0.08(-0.20%) |
Feb 03, 2005 | 39.53 | 39.76 | 39.25 | 39.57 | 558,383 | +0.04(+0.09%) |
Feb 02, 2005 | 38.99 | 39.53 | 38.92 | 39.53 | 631,617 | +0.65(+1.66%) |
Feb 01, 2005 | 38.42 | 39.33 | 38.42 | 38.89 | 1,079,481 | +0.50(+1.31%) |
Jan 31, 2005 | 37.83 | 38.40 | 37.76 | 38.38 | 694,389 | +1.02(+2.72%) |
Jan 28, 2005 | 37.94 | 37.96 | 37.17 | 37.37 | 488,488 | -0.66(-1.75%) |
Jan 27, 2005 | 38.41 | 38.63 | 37.11 | 38.03 | 1,037,967 | +0.47(+1.24%) |
Jan 26, 2005 | 37.96 | 37.96 | 36.77 | 37.57 | 1,048,541 | -0.17(-0.45%) |
Jan 25, 2005 | 38.32 | 38.60 | 37.66 | 37.74 | 469,456 | -0.27(-0.71%) |
Jan 24, 2005 | 38.37 | 38.69 | 37.84 | 38.01 | 646,420 | -0.44(-1.14%) |
Jan 21, 2005 | 38.19 | 38.99 | 38.16 | 38.45 | 621,712 | +0.48(+1.25%) |
Jan 20, 2005 | 38.34 | 38.37 | 37.64 | 37.97 | 536,346 | -0.82(-2.11%) |
Jan 19, 2005 | 38.77 | 39.12 | 38.60 | 38.79 | 429,166 | +0.06(+0.16%) |
Jan 18, 2005 | 38.01 | 38.72 | 38.01 | 38.72 | 412,916 | +0.31(+0.82%) |
Jan 14, 2005 | 38.06 | 38.46 | 37.96 | 38.41 | 412,582 | +0.35(+0.92%) |
Jan 13, 2005 | 37.60 | 38.20 | 37.24 | 38.06 | 579,418 | +0.46(+1.22%) |
Jan 12, 2005 | 37.02 | 37.66 | 35.62 | 37.60 | 1,501,191 | -0.08(-0.21%) |
Jan 11, 2005 | 38.11 | 38.17 | 37.29 | 37.68 | 539,685 | -0.41(-1.08%) |
Jan 10, 2005 | 38.04 | 38.45 | 37.96 | 38.10 | 336,677 | +0.04(+0.09%) |
Jan 07, 2005 | 38.61 | 38.97 | 38.04 | 38.06 | 641,078 | -0.30(-0.77%) |
Jan 06, 2005 | 38.37 | 38.46 | 38.01 | 38.36 | 633,175 | +0.31(+0.80%) |
Jan 05, 2005 | 38.95 | 39.25 | 37.79 | 38.05 | 865,232 | -0.93(-2.37%) |
Jan 04, 2005 | 38.98 | 39.39 | 38.77 | 38.98 | 901,961 | +0.00(+0.00%) |
Jan 03, 2005 | 39.53 | 39.62 | 38.76 | 38.98 | 508,187 | -0.54(-1.36%) |
Dec 31, 2004 | 39.60 | 40.00 | 39.45 | 39.52 | 209,352 | -0.11(-0.27%) |
Dec 30, 2004 | 39.65 | 39.74 | 39.43 | 39.62 | 204,788 | -0.05(-0.14%) |
Dec 29, 2004 | 39.44 | 39.76 | 39.38 | 39.68 | 185,756 | +0.05(+0.11%) |
Dec 28, 2004 | 39.61 | 39.94 | 39.38 | 39.63 | 469,233 | +0.09(+0.23%) |
Dec 27, 2004 | 40.03 | 40.03 | 39.46 | 39.54 | 187,092 | -0.20(-0.50%) |
Dec 23, 2004 | 39.87 | 40.05 | 39.57 | 39.74 | 224,711 | -0.10(-0.25%) |
Dec 22, 2004 | 40.25 | 40.40 | 39.44 | 39.84 | 509,300 | -0.17(-0.43%) |
Dec 21, 2004 | 39.80 | 40.28 | 39.53 | 40.01 | 1,100,851 | +0.25(+0.63%) |
Dec 20, 2004 | 39.53 | 39.83 | 39.51 | 39.76 | 397,223 | +0.69(+1.77%) |
Dec 17, 2004 | 39.53 | 39.64 | 38.84 | 39.07 | 945,812 | -0.91(-2.27%) |
Dec 16, 2004 | 40.21 | 40.23 | 39.63 | 39.97 | 574,299 | -0.40(-1.00%) |
Dec 15, 2004 | 39.97 | 40.38 | 39.59 | 40.38 | 406,906 | +0.20(+0.49%) |
Dec 14, 2004 | 40.21 | 40.40 | 39.89 | 40.18 | 406,127 | +0.10(+0.25%) |
Dec 13, 2004 | 39.12 | 40.08 | 39.12 | 40.08 | 265,223 | +0.95(+2.43%) |
Dec 10, 2004 | 37.93 | 39.25 | 37.93 | 39.13 | 322,765 | +0.11(+0.28%) |
Dec 09, 2004 | 38.99 | 39.43 | 38.63 | 39.02 | 449,533 | -0.40(-1.03%) |
Dec 08, 2004 | 39.33 | 39.57 | 38.73 | 39.43 | 433,951 | +0.32(+0.83%) |
Dec 07, 2004 | 38.41 | 39.33 | 38.37 | 39.10 | 735,125 | +0.80(+2.09%) |
Dec 06, 2004 | 38.77 | 38.86 | 38.21 | 38.30 | 932,568 | -0.93(-2.36%) |
Dec 03, 2004 | 39.53 | 39.81 | 39.01 | 39.23 | 690,160 | -0.28(-0.71%) |
Dec 02, 2004 | 40.07 | 40.16 | 39.33 | 39.51 | 622,936 | -0.43(-1.08%) |