Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.90 | 40.96 | 40.26 | 40.53 | 1,645,737 | -0.38(-0.92%) |
Feb 25, 2005 | 40.26 | 40.92 | 40.20 | 40.90 | 1,960,483 | +0.65(+1.61%) |
Feb 24, 2005 | 38.99 | 40.27 | 38.84 | 40.26 | 1,855,259 | +0.63(+1.58%) |
Feb 23, 2005 | 39.25 | 39.65 | 39.19 | 39.63 | 1,389,860 | +0.79(+2.03%) |
Feb 22, 2005 | 39.08 | 39.41 | 38.83 | 38.84 | 1,148,663 | -0.57(-1.45%) |
Feb 18, 2005 | 38.99 | 39.56 | 38.94 | 39.41 | 954,746 | +0.54(+1.40%) |
Feb 17, 2005 | 39.15 | 39.36 | 38.86 | 38.86 | 1,043,747 | -0.32(-0.83%) |
Feb 16, 2005 | 38.93 | 39.30 | 38.82 | 39.19 | 1,118,687 | +0.05(+0.12%) |
Feb 15, 2005 | 39.12 | 39.48 | 38.93 | 39.14 | 1,137,228 | -0.01(-0.03%) |
Feb 14, 2005 | 39.12 | 39.28 | 38.92 | 39.15 | 802,704 | -0.13(-0.33%) |
Feb 11, 2005 | 38.78 | 39.41 | 38.62 | 39.28 | 1,398,358 | +0.50(+1.30%) |
Feb 10, 2005 | 38.51 | 38.83 | 38.35 | 38.78 | 970,507 | +0.32(+0.84%) |
Feb 09, 2005 | 38.77 | 38.83 | 38.35 | 38.46 | 915,345 | -0.32(-0.82%) |
Feb 08, 2005 | 38.60 | 38.83 | 38.38 | 38.77 | 938,986 | +0.01(+0.02%) |
Feb 07, 2005 | 38.12 | 38.82 | 38.04 | 38.77 | 1,119,150 | +0.58(+1.53%) |
Feb 04, 2005 | 37.96 | 38.35 | 37.96 | 38.18 | 2,685,003 | +0.09(+0.24%) |
Feb 03, 2005 | 38.48 | 38.48 | 38.02 | 38.09 | 1,381,053 | -0.38(-0.98%) |
Feb 02, 2005 | 38.51 | 38.67 | 38.37 | 38.47 | 1,664,587 | +0.05(+0.13%) |
Feb 01, 2005 | 38.13 | 38.64 | 38.04 | 38.42 | 1,793,453 | +0.29(+0.76%) |
Jan 31, 2005 | 37.89 | 38.18 | 37.71 | 38.13 | 1,541,594 | +0.48(+1.27%) |
Jan 28, 2005 | 37.63 | 37.72 | 37.23 | 37.65 | 1,663,969 | +0.30(+0.81%) |
Jan 27, 2005 | 37.47 | 37.54 | 37.19 | 37.34 | 1,434,978 | -0.16(-0.41%) |
Jan 26, 2005 | 37.44 | 37.73 | 37.27 | 37.50 | 2,112,217 | +0.67(+1.83%) |
Jan 25, 2005 | 36.53 | 37.04 | 36.44 | 36.83 | 1,149,126 | +0.59(+1.63%) |
Jan 24, 2005 | 36.79 | 36.95 | 36.24 | 36.24 | 825,572 | -0.50(-1.37%) |
Jan 21, 2005 | 37.06 | 37.23 | 36.67 | 36.74 | 1,013,462 | -0.39(-1.05%) |
Jan 20, 2005 | 36.99 | 37.34 | 36.66 | 37.13 | 1,193,317 | +0.12(+0.31%) |
Jan 19, 2005 | 37.37 | 37.54 | 36.98 | 37.01 | 952,429 | -0.54(-1.45%) |
Jan 18, 2005 | 37.05 | 37.56 | 36.88 | 37.56 | 1,064,916 | +0.22(+0.59%) |
Jan 14, 2005 | 36.81 | 37.36 | 36.81 | 37.34 | 981,632 | +0.55(+1.50%) |
Jan 13, 2005 | 36.97 | 37.26 | 36.61 | 36.79 | 862,656 | -0.35(-0.94%) |
Jan 12, 2005 | 36.88 | 37.16 | 36.45 | 37.14 | 1,971,763 | +0.47(+1.29%) |
Jan 11, 2005 | 37.34 | 37.38 | 36.66 | 36.66 | 953,819 | -0.67(-1.80%) |
Jan 10, 2005 | 37.18 | 37.62 | 37.03 | 37.34 | 1,386,924 | +0.03(+0.07%) |
Jan 07, 2005 | 37.17 | 37.67 | 37.05 | 37.31 | 1,529,541 | +0.20(+0.54%) |
Jan 06, 2005 | 36.92 | 37.30 | 36.92 | 37.11 | 1,125,640 | +0.23(+0.61%) |
Jan 05, 2005 | 37.24 | 38.09 | 36.84 | 36.88 | 1,945,186 | +0.03(+0.09%) |
Jan 04, 2005 | 37.51 | 37.71 | 36.81 | 36.85 | 2,082,550 | -0.72(-1.91%) |
Jan 03, 2005 | 37.70 | 37.86 | 37.19 | 37.57 | 1,277,837 | +0.05(+0.14%) |
Dec 31, 2004 | 37.73 | 37.82 | 37.47 | 37.52 | 585,920 | -0.18(-0.48%) |
Dec 30, 2004 | 37.93 | 37.96 | 37.60 | 37.70 | 551,308 | -0.26(-0.68%) |
Dec 29, 2004 | 38.01 | 38.02 | 37.78 | 37.96 | 652,979 | -0.06(-0.15%) |
Dec 28, 2004 | 37.80 | 38.02 | 37.73 | 38.02 | 409,464 | +0.38(+1.00%) |
Dec 27, 2004 | 38.15 | 38.15 | 37.38 | 37.64 | 890,777 | -0.34(-0.90%) |
Dec 23, 2004 | 37.93 | 38.18 | 37.76 | 37.98 | 866,055 | -0.12(-0.31%) |
Dec 22, 2004 | 37.99 | 38.30 | 37.86 | 38.10 | 2,295,935 | +0.17(+0.46%) |
Dec 21, 2004 | 37.91 | 37.99 | 37.43 | 37.93 | 1,032,467 | +0.34(+0.90%) |
Dec 20, 2004 | 37.04 | 37.83 | 37.04 | 37.59 | 1,428,798 | +0.57(+1.54%) |
Dec 17, 2004 | 36.89 | 37.09 | 36.71 | 37.02 | 1,991,541 | +0.12(+0.33%) |
Dec 16, 2004 | 37.16 | 37.34 | 36.63 | 36.90 | 2,199,518 | -0.52(-1.40%) |
Dec 15, 2004 | 37.39 | 37.53 | 37.16 | 37.42 | 1,554,727 | +0.03(+0.07%) |
Dec 14, 2004 | 37.38 | 37.54 | 37.21 | 37.39 | 1,172,303 | -0.04(-0.10%) |
Dec 13, 2004 | 37.16 | 37.50 | 37.16 | 37.43 | 984,568 | +0.28(+0.75%) |
Dec 10, 2004 | 37.31 | 37.60 | 37.16 | 37.16 | 907,156 | -0.36(-0.97%) |
Dec 09, 2004 | 36.77 | 37.54 | 36.51 | 37.52 | 1,483,496 | +0.61(+1.65%) |
Dec 08, 2004 | 36.63 | 36.97 | 36.33 | 36.91 | 996,929 | +0.19(+0.51%) |
Dec 07, 2004 | 37.73 | 37.80 | 36.68 | 36.72 | 1,754,051 | -0.85(-2.26%) |
Dec 06, 2004 | 37.54 | 37.83 | 37.38 | 37.57 | 1,353,704 | -0.07(-0.19%) |
Dec 03, 2004 | 37.31 | 37.73 | 37.26 | 37.64 | 1,790,671 | +0.25(+0.68%) |
Dec 02, 2004 | 37.54 | 37.54 | 37.08 | 37.39 | 1,369,310 | -0.16(-0.41%) |