Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.31 | 41.31 | 40.73 | 41.13 | 2,315,222 | -0.17(-0.42%) |
Feb 25, 2005 | 41.26 | 41.54 | 40.78 | 41.31 | 902,189 | +0.05(+0.11%) |
Feb 24, 2005 | 40.58 | 41.26 | 40.49 | 41.26 | 1,167,220 | +0.46(+1.14%) |
Feb 23, 2005 | 40.58 | 41.06 | 40.40 | 40.80 | 2,016,404 | +0.92(+2.31%) |
Feb 22, 2005 | 40.33 | 40.54 | 39.70 | 39.87 | 1,158,851 | -0.70(-1.73%) |
Feb 18, 2005 | 40.10 | 40.67 | 40.05 | 40.58 | 1,140,872 | +0.28(+0.69%) |
Feb 17, 2005 | 41.14 | 41.26 | 40.26 | 40.30 | 1,692,167 | -0.86(-2.10%) |
Feb 16, 2005 | 41.45 | 41.46 | 41.00 | 41.16 | 1,374,440 | -0.42(-1.01%) |
Feb 15, 2005 | 40.95 | 41.98 | 40.91 | 41.58 | 2,190,611 | +0.76(+1.87%) |
Feb 14, 2005 | 40.76 | 41.00 | 40.61 | 40.82 | 1,052,218 | +0.06(+0.14%) |
Feb 11, 2005 | 40.13 | 41.16 | 40.01 | 40.76 | 1,801,434 | +0.46(+1.15%) |
Feb 10, 2005 | 40.00 | 40.42 | 39.91 | 40.30 | 1,408,848 | +0.41(+1.02%) |
Feb 09, 2005 | 40.64 | 40.80 | 39.87 | 39.89 | 1,570,036 | -0.65(-1.61%) |
Feb 08, 2005 | 40.90 | 41.04 | 40.41 | 40.54 | 1,981,066 | -0.35(-0.87%) |
Feb 07, 2005 | 41.62 | 41.62 | 40.76 | 40.90 | 2,380,627 | -0.73(-1.75%) |
Feb 04, 2005 | 41.68 | 42.04 | 41.49 | 41.63 | 3,123,179 | -0.54(-1.27%) |
Feb 03, 2005 | 42.69 | 42.69 | 41.29 | 42.16 | 5,945,679 | -1.88(-4.28%) |
Feb 02, 2005 | 44.76 | 44.76 | 43.81 | 44.05 | 1,299,580 | -0.52(-1.17%) |
Feb 01, 2005 | 43.95 | 44.67 | 43.76 | 44.57 | 1,165,980 | +0.53(+1.20%) |
Jan 31, 2005 | 43.42 | 44.05 | 43.09 | 44.04 | 1,282,067 | +0.98(+2.28%) |
Jan 28, 2005 | 43.67 | 43.67 | 42.75 | 43.06 | 2,376,598 | -0.79(-1.81%) |
Jan 27, 2005 | 43.98 | 44.31 | 43.68 | 43.85 | 1,036,255 | -0.13(-0.29%) |
Jan 26, 2005 | 43.62 | 44.11 | 43.44 | 43.98 | 680,555 | +0.33(+0.75%) |
Jan 25, 2005 | 42.37 | 44.15 | 42.37 | 43.65 | 862,977 | +0.03(+0.06%) |
Jan 24, 2005 | 43.63 | 43.93 | 43.47 | 43.63 | 601,511 | +0.05(+0.10%) |
Jan 21, 2005 | 43.98 | 44.48 | 43.55 | 43.58 | 716,513 | -0.49(-1.11%) |
Jan 20, 2005 | 44.18 | 44.56 | 43.94 | 44.07 | 951,786 | -0.10(-0.22%) |
Jan 19, 2005 | 45.36 | 45.36 | 43.94 | 44.17 | 1,686,742 | -1.26(-2.78%) |
Jan 18, 2005 | 44.69 | 45.49 | 44.13 | 45.44 | 1,813,678 | +0.74(+1.66%) |
Jan 14, 2005 | 44.84 | 45.10 | 44.38 | 44.69 | 1,294,621 | -0.02(-0.04%) |
Jan 13, 2005 | 45.48 | 45.49 | 43.85 | 44.71 | 2,920,763 | -1.00(-2.19%) |
Jan 12, 2005 | 45.44 | 45.78 | 45.16 | 45.71 | 1,449,765 | +0.16(+0.35%) |
Jan 11, 2005 | 44.45 | 45.97 | 44.36 | 45.55 | 2,181,467 | +0.73(+1.63%) |
Jan 10, 2005 | 43.84 | 45.29 | 43.80 | 44.82 | 1,470,533 | +0.99(+2.25%) |
Jan 07, 2005 | 44.31 | 44.37 | 43.69 | 43.84 | 1,017,501 | -0.55(-1.25%) |
Jan 06, 2005 | 44.04 | 44.95 | 43.87 | 44.39 | 1,525,709 | +0.57(+1.30%) |
Jan 05, 2005 | 44.00 | 44.62 | 43.72 | 43.82 | 2,403,721 | +0.04(+0.09%) |
Jan 04, 2005 | 44.66 | 44.80 | 42.98 | 43.78 | 1,568,796 | -0.77(-1.72%) |
Jan 03, 2005 | 45.78 | 45.81 | 44.55 | 44.55 | 1,174,660 | -0.10(-0.23%) |
Dec 31, 2004 | 44.78 | 45.02 | 44.53 | 44.65 | 457,836 | -0.03(-0.06%) |
Dec 30, 2004 | 44.58 | 44.88 | 44.49 | 44.68 | 486,354 | +0.17(+0.38%) |
Dec 29, 2004 | 44.33 | 44.51 | 44.15 | 44.51 | 498,288 | -0.01(-0.01%) |
Dec 28, 2004 | 44.00 | 44.52 | 43.97 | 44.52 | 532,851 | +0.77(+1.77%) |
Dec 27, 2004 | 44.23 | 44.23 | 43.67 | 43.75 | 446,212 | -0.34(-0.76%) |
Dec 23, 2004 | 44.68 | 44.70 | 44.08 | 44.08 | 791,217 | -0.50(-1.13%) |
Dec 22, 2004 | 44.29 | 44.91 | 44.26 | 44.58 | 1,318,489 | +0.81(+1.86%) |
Dec 21, 2004 | 42.92 | 43.87 | 42.39 | 43.77 | 880,181 | +0.86(+2.00%) |
Dec 20, 2004 | 43.15 | 43.35 | 42.78 | 42.91 | 486,974 | +0.15(+0.35%) |
Dec 17, 2004 | 43.34 | 43.34 | 42.45 | 42.76 | 2,148,764 | -0.90(-2.05%) |
Dec 16, 2004 | 44.07 | 44.07 | 43.49 | 43.66 | 983,093 | -0.64(-1.44%) |
Dec 15, 2004 | 43.48 | 44.44 | 43.16 | 44.30 | 1,964,792 | +0.79(+1.82%) |
Dec 14, 2004 | 42.29 | 43.71 | 42.29 | 43.51 | 1,555,002 | +1.01(+2.38%) |
Dec 13, 2004 | 41.51 | 42.73 | 41.49 | 42.49 | 1,286,716 | +1.25(+3.04%) |
Dec 10, 2004 | 41.22 | 41.91 | 41.16 | 41.24 | 733,561 | -0.09(-0.22%) |
Dec 09, 2004 | 41.26 | 41.36 | 40.89 | 41.33 | 1,008,976 | +0.04(+0.09%) |
Dec 08, 2004 | 40.85 | 41.52 | 40.85 | 41.29 | 922,803 | +0.45(+1.09%) |
Dec 07, 2004 | 40.85 | 41.26 | 40.71 | 40.85 | 1,394,434 | +0.00(+0.00%) |
Dec 06, 2004 | 41.18 | 41.18 | 40.67 | 40.85 | 1,074,692 | -0.39(-0.95%) |
Dec 03, 2004 | 41.52 | 41.60 | 41.07 | 41.24 | 926,677 | -0.21(-0.51%) |
Dec 02, 2004 | 41.85 | 41.97 | 41.38 | 41.45 | 825,625 | -0.48(-1.15%) |