Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.57 | 38.57 | 38.24 | 38.43 | 16,463 | -0.20(-0.52%) |
Feb 25, 2005 | 38.23 | 38.63 | 38.22 | 38.63 | 48,235 | +0.51(+1.34%) |
Feb 24, 2005 | 37.86 | 38.12 | 37.86 | 38.12 | 9,098 | +0.24(+0.62%) |
Feb 23, 2005 | 37.75 | 37.90 | 37.66 | 37.88 | 14,441 | +0.26(+0.68%) |
Feb 22, 2005 | 38.08 | 38.08 | 37.58 | 37.63 | 974,089 | -0.52(-1.36%) |
Feb 18, 2005 | 38.03 | 38.15 | 38.03 | 38.15 | 39,714 | -0.01(-0.04%) |
Feb 17, 2005 | 38.29 | 38.32 | 38.16 | 38.16 | 12,997 | -0.27(-0.70%) |
Feb 16, 2005 | 38.28 | 38.44 | 38.21 | 38.43 | 11,264 | +0.08(+0.20%) |
Feb 15, 2005 | 38.29 | 38.40 | 38.26 | 38.35 | 14,152 | +0.06(+0.16%) |
Feb 14, 2005 | 38.26 | 38.29 | 38.17 | 38.29 | 30,327 | +0.07(+0.18%) |
Feb 11, 2005 | 38.04 | 38.28 | 37.91 | 38.22 | 14,874 | +0.21(+0.56%) |
Feb 10, 2005 | 37.98 | 38.03 | 37.88 | 38.01 | 62,965 | +0.08(+0.22%) |
Feb 09, 2005 | 38.11 | 38.11 | 37.88 | 37.92 | 20,362 | -0.12(-0.31%) |
Feb 08, 2005 | 37.91 | 38.10 | 37.91 | 38.04 | 23,395 | -0.01(-0.02%) |
Feb 07, 2005 | 38.06 | 38.08 | 37.98 | 38.05 | 15,596 | +0.11(+0.29%) |
Feb 04, 2005 | 37.66 | 37.94 | 37.66 | 37.94 | 18,918 | +0.33(+0.88%) |
Feb 03, 2005 | 37.60 | 37.63 | 37.52 | 37.61 | 154,959 | -0.07(-0.18%) |
Feb 02, 2005 | 37.53 | 37.68 | 37.53 | 37.68 | 90,838 | +0.18(+0.48%) |
Feb 01, 2005 | 37.11 | 37.52 | 37.11 | 37.49 | 28,305 | +0.34(+0.91%) |
Jan 31, 2005 | 37.08 | 37.18 | 37.03 | 37.16 | 29,316 | +0.46(+1.25%) |
Jan 28, 2005 | 36.98 | 36.98 | 36.70 | 36.70 | 10,253 | -0.25(-0.67%) |
Jan 27, 2005 | 36.82 | 37.05 | 36.82 | 36.95 | 33,504 | -0.02(-0.06%) |
Jan 26, 2005 | 36.91 | 36.97 | 36.80 | 36.97 | 32,638 | +0.13(+0.36%) |
Jan 25, 2005 | 36.96 | 36.96 | 36.84 | 36.84 | 19,062 | +0.06(+0.15%) |
Jan 24, 2005 | 36.91 | 37.00 | 36.78 | 36.78 | 41,447 | +0.04(+0.11%) |
Jan 21, 2005 | 37.09 | 37.09 | 36.74 | 36.74 | 115,533 | -0.21(-0.56%) |
Jan 20, 2005 | 37.00 | 37.11 | 36.87 | 36.95 | 32,493 | -0.25(-0.67%) |
Jan 19, 2005 | 37.53 | 37.53 | 37.20 | 37.20 | 19,929 | -0.24(-0.63%) |
Jan 18, 2005 | 37.06 | 37.45 | 37.00 | 37.43 | 8,520 | +0.37(+0.99%) |
Jan 14, 2005 | 36.96 | 37.09 | 36.89 | 37.07 | 18,629 | +0.26(+0.70%) |
Jan 13, 2005 | 37.07 | 37.15 | 36.81 | 36.81 | 61,088 | -0.28(-0.75%) |
Jan 12, 2005 | 36.92 | 37.09 | 36.74 | 37.09 | 22,673 | +0.08(+0.21%) |
Jan 11, 2005 | 36.97 | 37.11 | 36.94 | 37.01 | 273,091 | -0.15(-0.41%) |
Jan 10, 2005 | 37.14 | 37.35 | 37.03 | 37.16 | 21,806 | +0.01(+0.02%) |
Jan 07, 2005 | 37.36 | 37.36 | 37.03 | 37.16 | 47,657 | -0.08(-0.20%) |
Jan 06, 2005 | 37.05 | 37.29 | 37.05 | 37.23 | 47,224 | +0.19(+0.50%) |
Jan 05, 2005 | 37.25 | 37.31 | 37.05 | 37.05 | 20,507 | -0.17(-0.45%) |
Jan 04, 2005 | 37.66 | 37.72 | 37.18 | 37.21 | 91,993 | -0.34(-0.90%) |
Jan 03, 2005 | 38.09 | 38.09 | 37.55 | 37.55 | 318,583 | -0.36(-0.95%) |
Dec 31, 2004 | 37.99 | 38.06 | 37.90 | 37.91 | 242,764 | +0.00(+0.00%) |
Dec 30, 2004 | 38.00 | 38.05 | 37.90 | 37.91 | 1,226,385 | -0.02(-0.05%) |
Dec 29, 2004 | 38.06 | 38.06 | 37.88 | 37.93 | 158,569 | -0.03(-0.09%) |
Dec 28, 2004 | 37.87 | 37.98 | 37.87 | 37.97 | 21,084 | +0.20(+0.53%) |
Dec 27, 2004 | 38.10 | 38.80 | 37.77 | 37.77 | 64,554 | -0.45(-1.18%) |
Dec 23, 2004 | 38.26 | 38.26 | 38.17 | 38.22 | 28,738 | +0.06(+0.15%) |
Dec 22, 2004 | 38.16 | 38.22 | 38.08 | 38.16 | 15,019 | +0.27(+0.71%) |
Dec 21, 2004 | 37.78 | 37.89 | 37.77 | 37.89 | 172,433 | +0.18(+0.48%) |
Dec 20, 2004 | 37.68 | 37.88 | 37.68 | 37.71 | 19,062 | +0.03(+0.09%) |
Dec 17, 2004 | 37.68 | 37.73 | 37.56 | 37.68 | 10,686 | -0.05(-0.13%) |
Dec 16, 2004 | 37.75 | 37.86 | 37.63 | 37.72 | 6,787 | -0.17(-0.46%) |
Dec 15, 2004 | 37.77 | 37.90 | 37.74 | 37.90 | 7,798 | +0.18(+0.48%) |
Dec 14, 2004 | 37.60 | 37.76 | 37.58 | 37.72 | 146,582 | +0.14(+0.37%) |
Dec 13, 2004 | 37.48 | 37.58 | 37.35 | 37.58 | 244,641 | +0.42(+1.12%) |
Dec 10, 2004 | 37.19 | 37.25 | 37.14 | 37.16 | 7,942 | +0.01(+0.02%) |
Dec 09, 2004 | 36.87 | 37.16 | 36.75 | 37.16 | 7,798 | +0.13(+0.36%) |
Dec 08, 2004 | 36.87 | 37.02 | 36.87 | 37.02 | 11,120 | +0.07(+0.19%) |
Dec 07, 2004 | 37.19 | 37.25 | 36.91 | 36.96 | 22,528 | -0.28(-0.76%) |
Dec 06, 2004 | 37.25 | 37.29 | 37.14 | 37.24 | 10,253 | -0.02(-0.06%) |
Dec 03, 2004 | 37.21 | 37.38 | 37.14 | 37.26 | 10,253 | +0.01(+0.04%) |
Dec 02, 2004 | 37.35 | 37.35 | 37.20 | 37.25 | 14,008 | -0.06(-0.17%) |