Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 45.03 | 45.62 | 45.03 | 45.46 | 1,525,578 | +0.27(+0.61%) |
Feb 25, 2005 | 44.74 | 45.41 | 44.73 | 45.19 | 1,311,340 | +0.35(+0.77%) |
Feb 24, 2005 | 44.30 | 44.94 | 44.25 | 44.84 | 1,460,032 | +0.55(+1.24%) |
Feb 23, 2005 | 44.75 | 44.78 | 44.26 | 44.29 | 1,680,921 | -0.35(-0.78%) |
Feb 22, 2005 | 44.56 | 44.95 | 44.54 | 44.64 | 1,800,512 | +0.18(+0.41%) |
Feb 18, 2005 | 44.47 | 44.76 | 44.44 | 44.46 | 773,113 | +0.06(+0.13%) |
Feb 17, 2005 | 44.63 | 44.85 | 44.40 | 44.40 | 1,194,659 | -0.27(-0.61%) |
Feb 16, 2005 | 44.97 | 45.16 | 44.65 | 44.68 | 1,214,060 | -0.30(-0.66%) |
Feb 15, 2005 | 44.53 | 45.02 | 44.53 | 44.97 | 1,302,333 | +0.45(+1.01%) |
Feb 14, 2005 | 44.06 | 44.70 | 44.06 | 44.52 | 1,464,882 | +0.33(+0.75%) |
Feb 11, 2005 | 43.91 | 44.57 | 43.91 | 44.19 | 1,697,412 | +0.17(+0.39%) |
Feb 10, 2005 | 43.55 | 44.21 | 43.55 | 44.02 | 1,025,736 | +0.51(+1.16%) |
Feb 09, 2005 | 43.77 | 44.15 | 43.46 | 43.51 | 1,231,798 | -0.39(-0.89%) |
Feb 08, 2005 | 43.67 | 44.03 | 43.67 | 43.90 | 1,347,508 | +0.24(+0.55%) |
Feb 07, 2005 | 43.33 | 43.88 | 43.33 | 43.67 | 1,160,016 | +0.19(+0.43%) |
Feb 04, 2005 | 43.23 | 43.48 | 43.18 | 43.48 | 1,754,366 | +0.28(+0.65%) |
Feb 03, 2005 | 42.94 | 43.26 | 42.75 | 43.20 | 1,318,407 | +0.14(+0.32%) |
Feb 02, 2005 | 42.73 | 43.15 | 42.58 | 43.06 | 1,147,405 | +0.31(+0.73%) |
Feb 01, 2005 | 42.18 | 42.75 | 42.07 | 42.75 | 1,838,482 | +0.54(+1.28%) |
Jan 31, 2005 | 41.93 | 42.22 | 41.77 | 42.21 | 1,213,367 | +0.38(+0.91%) |
Jan 28, 2005 | 41.13 | 42.14 | 41.13 | 41.83 | 1,545,117 | -0.17(-0.40%) |
Jan 27, 2005 | 41.13 | 41.99 | 41.10 | 41.99 | 1,736,490 | +0.96(+2.34%) |
Jan 26, 2005 | 40.77 | 41.66 | 40.70 | 41.03 | 1,662,629 | +0.46(+1.14%) |
Jan 25, 2005 | 40.13 | 40.90 | 40.09 | 40.57 | 1,215,169 | +0.66(+1.66%) |
Jan 24, 2005 | 40.34 | 40.44 | 39.80 | 39.91 | 1,171,102 | -0.43(-1.07%) |
Jan 21, 2005 | 40.56 | 40.56 | 40.24 | 40.34 | 635,368 | -0.22(-0.53%) |
Jan 20, 2005 | 40.34 | 40.66 | 40.31 | 40.56 | 875,797 | +0.16(+0.39%) |
Jan 19, 2005 | 40.29 | 40.70 | 40.25 | 40.40 | 1,143,248 | +0.12(+0.30%) |
Jan 18, 2005 | 39.57 | 40.30 | 39.20 | 40.27 | 927,763 | +0.70(+1.77%) |
Jan 14, 2005 | 39.31 | 39.69 | 39.27 | 39.57 | 709,506 | +0.44(+1.12%) |
Jan 13, 2005 | 39.36 | 39.59 | 39.08 | 39.13 | 539,336 | -0.35(-0.88%) |
Jan 12, 2005 | 39.36 | 39.55 | 39.08 | 39.48 | 850,576 | +0.04(+0.11%) |
Jan 11, 2005 | 39.10 | 39.65 | 38.94 | 39.44 | 772,558 | +0.34(+0.87%) |
Jan 10, 2005 | 38.90 | 39.32 | 38.85 | 39.10 | 599,062 | +0.12(+0.31%) |
Jan 07, 2005 | 38.79 | 39.01 | 38.47 | 38.98 | 579,245 | +0.36(+0.93%) |
Jan 06, 2005 | 38.69 | 38.69 | 38.35 | 38.61 | 1,080,473 | -0.07(-0.19%) |
Jan 05, 2005 | 39.65 | 39.65 | 38.69 | 38.69 | 1,078,533 | -0.96(-2.42%) |
Jan 04, 2005 | 39.16 | 39.68 | 39.16 | 39.65 | 1,004,118 | +0.42(+1.07%) |
Jan 03, 2005 | 39.90 | 39.99 | 39.16 | 39.23 | 1,040,563 | -0.85(-2.12%) |
Dec 31, 2004 | 39.90 | 40.37 | 39.78 | 40.08 | 540,306 | +0.18(+0.45%) |
Dec 30, 2004 | 40.04 | 40.19 | 39.84 | 39.90 | 535,456 | -0.22(-0.54%) |
Dec 29, 2004 | 40.12 | 40.17 | 39.87 | 40.12 | 465,752 | -0.06(-0.14%) |
Dec 28, 2004 | 39.46 | 40.19 | 39.46 | 40.17 | 884,943 | +0.67(+1.70%) |
Dec 27, 2004 | 39.47 | 39.75 | 39.19 | 39.50 | 485,430 | +0.08(+0.20%) |
Dec 23, 2004 | 39.66 | 39.78 | 39.36 | 39.42 | 468,108 | -0.23(-0.58%) |
Dec 22, 2004 | 39.76 | 39.94 | 39.49 | 39.65 | 755,929 | +0.02(+0.05%) |
Dec 21, 2004 | 39.74 | 40.05 | 39.16 | 39.63 | 1,325,891 | -0.12(-0.29%) |
Dec 20, 2004 | 38.79 | 39.76 | 38.76 | 39.75 | 1,272,539 | +0.17(+0.42%) |
Dec 17, 2004 | 39.55 | 40.27 | 39.34 | 39.58 | 1,990,499 | -0.98(-2.42%) |
Dec 16, 2004 | 40.74 | 40.78 | 40.34 | 40.56 | 819,120 | -0.27(-0.65%) |
Dec 15, 2004 | 40.88 | 40.95 | 40.42 | 40.83 | 781,981 | +0.06(+0.14%) |
Dec 14, 2004 | 40.36 | 40.89 | 40.17 | 40.77 | 543,631 | +0.41(+1.02%) |
Dec 13, 2004 | 40.36 | 40.69 | 39.88 | 40.36 | 795,978 | +0.37(+0.92%) |
Dec 10, 2004 | 39.65 | 40.02 | 39.52 | 39.99 | 626,777 | +0.35(+0.87%) |
Dec 09, 2004 | 39.33 | 39.84 | 39.00 | 39.65 | 895,336 | +0.21(+0.53%) |
Dec 08, 2004 | 39.29 | 39.58 | 39.06 | 39.44 | 1,012,571 | +0.19(+0.50%) |
Dec 07, 2004 | 39.44 | 39.51 | 39.13 | 39.24 | 1,079,226 | -0.12(-0.31%) |
Dec 06, 2004 | 39.47 | 39.57 | 39.21 | 39.36 | 888,407 | -0.05(-0.13%) |
Dec 03, 2004 | 38.67 | 39.56 | 38.67 | 39.42 | 1,368,433 | +0.74(+1.92%) |
Dec 02, 2004 | 38.35 | 38.77 | 38.34 | 38.67 | 749,278 | +0.18(+0.47%) |