Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.84 | 39.84 | 39.42 | 39.65 | 680,339 | -0.16(-0.39%) |
Feb 25, 2005 | 39.57 | 39.87 | 39.48 | 39.81 | 2,765,470 | +0.26(+0.67%) |
Feb 24, 2005 | 39.24 | 39.55 | 39.06 | 39.54 | 1,481,138 | +0.35(+0.88%) |
Feb 23, 2005 | 39.40 | 39.40 | 39.06 | 39.20 | 511,042 | +0.16(+0.40%) |
Feb 22, 2005 | 39.39 | 39.69 | 39.04 | 39.04 | 2,991,846 | -0.64(-1.60%) |
Feb 18, 2005 | 39.60 | 39.68 | 39.45 | 39.67 | 521,343 | +0.06(+0.15%) |
Feb 17, 2005 | 39.77 | 39.96 | 39.59 | 39.62 | 409,609 | -0.27(-0.68%) |
Feb 16, 2005 | 39.85 | 39.96 | 39.72 | 39.89 | 1,077,103 | -0.10(-0.25%) |
Feb 15, 2005 | 39.86 | 40.06 | 39.70 | 39.99 | 4,415,664 | +0.17(+0.44%) |
Feb 14, 2005 | 39.86 | 39.92 | 39.72 | 39.81 | 556,123 | +0.07(+0.17%) |
Feb 11, 2005 | 39.47 | 39.92 | 39.30 | 39.75 | 529,220 | +0.29(+0.73%) |
Feb 10, 2005 | 39.54 | 39.54 | 39.23 | 39.46 | 550,185 | +0.16(+0.42%) |
Feb 09, 2005 | 39.84 | 39.84 | 39.29 | 39.29 | 262,368 | -0.51(-1.29%) |
Feb 08, 2005 | 39.77 | 39.91 | 39.65 | 39.81 | 538,551 | +0.12(+0.29%) |
Feb 07, 2005 | 39.86 | 39.86 | 39.68 | 39.69 | 345,017 | -0.06(-0.15%) |
Feb 04, 2005 | 39.25 | 39.76 | 39.25 | 39.75 | 957,250 | +0.39(+0.99%) |
Feb 03, 2005 | 39.51 | 39.51 | 39.17 | 39.36 | 518,071 | -0.14(-0.36%) |
Feb 02, 2005 | 39.29 | 39.58 | 39.29 | 39.50 | 394,218 | +0.16(+0.40%) |
Feb 01, 2005 | 39.34 | 39.44 | 39.13 | 39.34 | 595,388 | +0.16(+0.42%) |
Jan 31, 2005 | 39.28 | 39.28 | 39.01 | 39.18 | 1,426,968 | +0.31(+0.79%) |
Jan 28, 2005 | 38.91 | 39.11 | 38.68 | 38.87 | 504,377 | -0.12(-0.32%) |
Jan 27, 2005 | 38.96 | 39.07 | 38.84 | 39.00 | 523,524 | +0.07(+0.17%) |
Jan 26, 2005 | 39.03 | 39.04 | 38.84 | 38.93 | 442,451 | +0.16(+0.40%) |
Jan 25, 2005 | 38.75 | 38.96 | 38.68 | 38.77 | 811,826 | +0.26(+0.66%) |
Jan 24, 2005 | 38.92 | 39.01 | 38.48 | 38.52 | 946,585 | -0.21(-0.53%) |
Jan 21, 2005 | 39.20 | 39.22 | 38.73 | 38.73 | 466,809 | -0.41(-1.05%) |
Jan 20, 2005 | 39.24 | 39.37 | 39.05 | 39.14 | 387,190 | -0.23(-0.59%) |
Jan 19, 2005 | 39.85 | 39.85 | 39.37 | 39.37 | 489,713 | -0.43(-1.08%) |
Jan 18, 2005 | 39.59 | 39.89 | 39.37 | 39.80 | 1,819,490 | +0.25(+0.63%) |
Jan 14, 2005 | 39.53 | 39.60 | 39.34 | 39.55 | 1,544,761 | +0.22(+0.57%) |
Jan 13, 2005 | 39.80 | 39.80 | 39.24 | 39.33 | 461,477 | -0.43(-1.08%) |
Jan 12, 2005 | 39.61 | 39.76 | 39.33 | 39.76 | 668,221 | +0.17(+0.44%) |
Jan 11, 2005 | 39.79 | 39.79 | 39.40 | 39.58 | 1,084,132 | -0.27(-0.68%) |
Jan 10, 2005 | 39.65 | 39.96 | 39.58 | 39.86 | 431,907 | +0.25(+0.63%) |
Jan 07, 2005 | 39.75 | 39.81 | 39.40 | 39.61 | 338,715 | -0.01(-0.02%) |
Jan 06, 2005 | 39.38 | 39.72 | 39.38 | 39.62 | 796,799 | +0.26(+0.67%) |
Jan 05, 2005 | 39.62 | 39.83 | 39.35 | 39.35 | 845,274 | -0.26(-0.67%) |
Jan 04, 2005 | 40.43 | 40.43 | 39.48 | 39.62 | 3,521,915 | -0.56(-1.40%) |
Jan 03, 2005 | 40.56 | 40.80 | 40.12 | 40.18 | 1,464,778 | -0.45(-1.12%) |
Dec 31, 2004 | 40.72 | 40.72 | 40.47 | 40.63 | 1,852,574 | +0.14(+0.35%) |
Dec 30, 2004 | 40.63 | 40.70 | 40.49 | 40.49 | 1,132,364 | -0.09(-0.22%) |
Dec 29, 2004 | 40.57 | 40.63 | 40.44 | 40.58 | 381,494 | +0.01(+0.02%) |
Dec 28, 2004 | 40.15 | 40.57 | 40.15 | 40.57 | 471,656 | +0.35(+0.88%) |
Dec 27, 2004 | 40.56 | 40.56 | 40.18 | 40.22 | 2,658,220 | -0.13(-0.33%) |
Dec 23, 2004 | 40.45 | 40.48 | 40.27 | 40.35 | 1,076,982 | -0.20(-0.49%) |
Dec 22, 2004 | 40.42 | 40.60 | 40.29 | 40.55 | 2,621,137 | +0.26(+0.63%) |
Dec 21, 2004 | 40.19 | 40.34 | 40.05 | 40.29 | 794,376 | +0.30(+0.74%) |
Dec 20, 2004 | 40.43 | 40.43 | 39.90 | 40.00 | 509,830 | -0.19(-0.47%) |
Dec 17, 2004 | 40.39 | 40.39 | 40.03 | 40.19 | 1,261,549 | -0.31(-0.75%) |
Dec 16, 2004 | 40.47 | 40.64 | 40.32 | 40.49 | 852,181 | +0.01(+0.02%) |
Dec 15, 2004 | 40.55 | 40.56 | 40.28 | 40.48 | 524,978 | +0.09(+0.22%) |
Dec 14, 2004 | 40.31 | 40.52 | 40.22 | 40.39 | 512,739 | +0.19(+0.47%) |
Dec 13, 2004 | 40.20 | 40.29 | 39.94 | 40.20 | 929,983 | +0.21(+0.52%) |
Dec 10, 2004 | 39.99 | 40.10 | 39.86 | 40.00 | 550,185 | +0.04(+0.10%) |
Dec 09, 2004 | 39.78 | 40.13 | 39.48 | 39.95 | 613,202 | +0.10(+0.25%) |
Dec 08, 2004 | 39.75 | 39.91 | 39.57 | 39.86 | 890,961 | +0.21(+0.52%) |
Dec 07, 2004 | 40.19 | 40.20 | 39.62 | 39.65 | 2,748,989 | -0.43(-1.07%) |
Dec 06, 2004 | 40.10 | 40.16 | 39.85 | 40.08 | 600,235 | -0.02(-0.04%) |
Dec 03, 2004 | 40.43 | 40.43 | 40.06 | 40.10 | 782,620 | -0.04(-0.10%) |
Dec 02, 2004 | 39.86 | 40.27 | 39.76 | 40.14 | 672,462 | +0.27(+0.68%) |