Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.30 | 41.30 | 40.77 | 41.01 | 15,156 | -0.48(-1.16%) |
Feb 25, 2005 | 41.22 | 41.49 | 41.13 | 41.49 | 138,368 | +0.38(+0.94%) |
Feb 24, 2005 | 40.84 | 41.17 | 40.50 | 41.11 | 8,434 | +0.24(+0.58%) |
Feb 23, 2005 | 40.76 | 40.91 | 40.69 | 40.87 | 20,046 | +0.30(+0.75%) |
Feb 22, 2005 | 41.08 | 41.19 | 40.54 | 40.57 | 33,247 | -0.51(-1.23%) |
Feb 18, 2005 | 40.66 | 41.10 | 40.50 | 41.08 | 47,426 | +0.45(+1.11%) |
Feb 17, 2005 | 40.77 | 40.79 | 40.53 | 40.63 | 7,700 | -0.02(-0.04%) |
Feb 16, 2005 | 40.77 | 40.77 | 40.50 | 40.64 | 21,146 | -0.18(-0.44%) |
Feb 15, 2005 | 40.64 | 40.94 | 40.64 | 40.82 | 18,823 | +0.04(+0.10%) |
Feb 14, 2005 | 40.78 | 40.82 | 40.57 | 40.78 | 30,558 | +0.00(+0.00%) |
Feb 11, 2005 | 40.50 | 40.86 | 40.37 | 40.78 | 35,447 | +0.43(+1.05%) |
Feb 10, 2005 | 40.46 | 40.46 | 40.06 | 40.36 | 23,713 | +0.07(+0.16%) |
Feb 09, 2005 | 40.81 | 40.88 | 40.27 | 40.29 | 9,778 | -0.41(-1.01%) |
Feb 08, 2005 | 40.70 | 40.82 | 40.62 | 40.70 | 4,767 | +0.07(+0.16%) |
Feb 07, 2005 | 40.61 | 40.80 | 40.61 | 40.64 | 16,012 | +0.06(+0.16%) |
Feb 04, 2005 | 40.16 | 40.61 | 40.16 | 40.57 | 21,513 | +0.40(+1.00%) |
Feb 03, 2005 | 40.34 | 40.34 | 40.10 | 40.17 | 7,945 | -0.17(-0.43%) |
Feb 02, 2005 | 40.20 | 40.37 | 40.19 | 40.34 | 12,712 | +0.15(+0.37%) |
Feb 01, 2005 | 39.87 | 40.19 | 39.87 | 40.19 | 29,947 | +0.41(+1.03%) |
Jan 31, 2005 | 39.83 | 39.90 | 39.66 | 39.78 | 9,411 | +0.10(+0.25%) |
Jan 28, 2005 | 40.09 | 40.12 | 39.60 | 39.69 | 11,612 | -0.37(-0.92%) |
Jan 27, 2005 | 39.95 | 40.19 | 39.93 | 40.05 | 9,778 | -0.05(-0.12%) |
Jan 26, 2005 | 40.09 | 40.22 | 40.02 | 40.10 | 14,545 | +0.34(+0.84%) |
Jan 25, 2005 | 39.80 | 40.02 | 39.77 | 39.77 | 15,401 | +0.19(+0.48%) |
Jan 24, 2005 | 40.03 | 40.03 | 39.58 | 39.58 | 29,824 | -0.36(-0.90%) |
Jan 21, 2005 | 40.23 | 40.31 | 39.91 | 39.94 | 24,813 | -0.29(-0.73%) |
Jan 20, 2005 | 40.42 | 40.46 | 40.16 | 40.23 | 24,079 | -0.19(-0.47%) |
Jan 19, 2005 | 40.74 | 40.74 | 40.36 | 40.42 | 8,556 | -0.11(-0.28%) |
Jan 18, 2005 | 40.29 | 40.63 | 40.17 | 40.54 | 9,289 | +0.17(+0.43%) |
Jan 14, 2005 | 40.28 | 40.37 | 40.09 | 40.37 | 32,758 | +0.23(+0.57%) |
Jan 13, 2005 | 40.64 | 40.64 | 40.11 | 40.14 | 13,323 | -0.51(-1.27%) |
Jan 12, 2005 | 40.70 | 40.70 | 40.38 | 40.65 | 5,867 | +0.14(+0.34%) |
Jan 11, 2005 | 40.63 | 40.63 | 40.38 | 40.51 | 25,180 | -0.16(-0.38%) |
Jan 10, 2005 | 40.46 | 40.86 | 40.46 | 40.67 | 33,980 | +0.21(+0.53%) |
Jan 07, 2005 | 40.51 | 40.55 | 40.35 | 40.46 | 12,101 | -0.02(-0.06%) |
Jan 06, 2005 | 40.24 | 40.56 | 40.23 | 40.48 | 9,534 | +0.29(+0.73%) |
Jan 05, 2005 | 40.18 | 40.39 | 40.17 | 40.19 | 20,290 | -0.07(-0.16%) |
Jan 04, 2005 | 40.77 | 40.77 | 40.17 | 40.25 | 9,045 | -0.32(-0.79%) |
Jan 03, 2005 | 41.26 | 41.30 | 40.57 | 40.57 | 17,968 | -0.56(-1.37%) |
Dec 31, 2004 | 41.32 | 41.32 | 41.13 | 41.13 | 20,535 | -0.21(-0.51%) |
Dec 30, 2004 | 41.31 | 41.37 | 41.21 | 41.35 | 18,090 | +0.08(+0.20%) |
Dec 29, 2004 | 41.21 | 41.29 | 41.15 | 41.27 | 22,857 | +0.08(+0.20%) |
Dec 28, 2004 | 40.82 | 41.18 | 40.82 | 41.18 | 14,056 | +0.38(+0.92%) |
Dec 27, 2004 | 40.97 | 41.01 | 40.68 | 40.81 | 18,579 | +0.07(+0.18%) |
Dec 23, 2004 | 40.78 | 40.97 | 40.73 | 40.73 | 12,345 | +0.05(+0.12%) |
Dec 22, 2004 | 40.48 | 40.68 | 40.30 | 40.68 | 19,068 | +0.27(+0.67%) |
Dec 21, 2004 | 40.33 | 40.46 | 40.25 | 40.41 | 24,568 | +0.24(+0.59%) |
Dec 20, 2004 | 40.70 | 40.70 | 40.08 | 40.18 | 13,078 | -0.47(-1.16%) |
Dec 17, 2004 | 40.46 | 40.71 | 40.10 | 40.65 | 24,813 | -0.61(-1.48%) |
Dec 16, 2004 | 40.87 | 41.29 | 40.87 | 41.26 | 22,613 | +0.56(+1.37%) |
Dec 15, 2004 | 40.68 | 40.75 | 40.35 | 40.70 | 10,634 | +0.15(+0.36%) |
Dec 14, 2004 | 40.30 | 40.65 | 40.30 | 40.55 | 13,445 | +0.25(+0.63%) |
Dec 13, 2004 | 40.17 | 40.32 | 40.00 | 40.30 | 14,790 | +0.20(+0.51%) |
Dec 10, 2004 | 40.07 | 40.10 | 39.92 | 40.10 | 5,867 | +0.02(+0.04%) |
Dec 09, 2004 | 39.76 | 40.18 | 39.49 | 40.08 | 8,189 | +0.19(+0.47%) |
Dec 08, 2004 | 39.31 | 39.89 | 39.31 | 39.89 | 17,112 | +0.70(+1.80%) |
Dec 07, 2004 | 39.69 | 39.76 | 39.19 | 39.19 | 20,779 | -0.53(-1.34%) |
Dec 06, 2004 | 39.69 | 39.73 | 39.43 | 39.72 | 13,201 | -0.10(-0.25%) |
Dec 03, 2004 | 39.85 | 40.10 | 39.73 | 39.82 | 15,401 | -0.20(-0.51%) |
Dec 02, 2004 | 39.64 | 40.05 | 39.64 | 40.02 | 9,045 | +0.42(+1.05%) |