Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.04 | 40.20 | 39.80 | 39.91 | 25,594 | -0.11(-0.27%) |
Feb 25, 2005 | 39.86 | 40.09 | 39.72 | 40.01 | 13,125 | +0.24(+0.62%) |
Feb 24, 2005 | 39.32 | 39.84 | 39.23 | 39.77 | 23,954 | +0.37(+0.93%) |
Feb 23, 2005 | 39.59 | 39.59 | 39.13 | 39.40 | 60,268 | -0.12(-0.30%) |
Feb 22, 2005 | 39.68 | 40.03 | 39.44 | 39.52 | 37,298 | -0.37(-0.92%) |
Feb 18, 2005 | 40.00 | 40.13 | 39.88 | 39.89 | 11,594 | -0.16(-0.41%) |
Feb 17, 2005 | 40.50 | 40.50 | 40.05 | 40.05 | 91,113 | -0.51(-1.26%) |
Feb 16, 2005 | 40.59 | 40.68 | 40.43 | 40.57 | 21,875 | -0.12(-0.29%) |
Feb 15, 2005 | 40.43 | 41.02 | 40.36 | 40.68 | 68,034 | +0.26(+0.63%) |
Feb 14, 2005 | 40.34 | 40.47 | 40.31 | 40.43 | 21,766 | +0.12(+0.29%) |
Feb 11, 2005 | 39.72 | 40.46 | 39.54 | 40.31 | 7,656 | +0.41(+1.03%) |
Feb 10, 2005 | 39.82 | 39.93 | 39.54 | 39.90 | 24,391 | +0.13(+0.32%) |
Feb 09, 2005 | 40.41 | 40.41 | 39.77 | 39.77 | 40,908 | -0.62(-1.54%) |
Feb 08, 2005 | 40.32 | 40.59 | 40.32 | 40.39 | 12,797 | +0.07(+0.18%) |
Feb 07, 2005 | 40.36 | 40.46 | 40.09 | 40.32 | 50,970 | +0.09(+0.23%) |
Feb 04, 2005 | 39.79 | 40.35 | 39.77 | 40.23 | 59,502 | +0.59(+1.50%) |
Feb 03, 2005 | 39.77 | 39.84 | 39.44 | 39.63 | 29,860 | -0.32(-0.80%) |
Feb 02, 2005 | 40.14 | 40.14 | 39.83 | 39.95 | 510,037 | -0.08(-0.21%) |
Feb 01, 2005 | 39.95 | 40.13 | 39.89 | 40.03 | 538,914 | +0.21(+0.53%) |
Jan 31, 2005 | 39.95 | 39.99 | 39.69 | 39.82 | 40,470 | +0.40(+1.02%) |
Jan 28, 2005 | 39.72 | 39.73 | 39.18 | 39.42 | 28,219 | -0.16(-0.42%) |
Jan 27, 2005 | 39.27 | 39.59 | 39.27 | 39.59 | 7,765 | +0.09(+0.22%) |
Jan 26, 2005 | 39.31 | 39.56 | 39.07 | 39.50 | 50,970 | +0.64(+1.64%) |
Jan 25, 2005 | 38.86 | 39.25 | 38.86 | 38.86 | 30,516 | +0.03(+0.07%) |
Jan 24, 2005 | 39.31 | 39.40 | 38.77 | 38.84 | 82,909 | -0.51(-1.30%) |
Jan 21, 2005 | 39.77 | 39.81 | 39.27 | 39.35 | 64,205 | -0.27(-0.69%) |
Jan 20, 2005 | 39.68 | 39.90 | 39.54 | 39.62 | 35,001 | -0.52(-1.30%) |
Jan 19, 2005 | 40.91 | 40.91 | 40.14 | 40.14 | 19,360 | -0.84(-2.05%) |
Jan 18, 2005 | 40.67 | 41.02 | 40.48 | 40.99 | 35,876 | +0.27(+0.65%) |
Jan 14, 2005 | 40.46 | 40.78 | 40.46 | 40.72 | 107,520 | +0.27(+0.66%) |
Jan 13, 2005 | 40.78 | 40.85 | 40.27 | 40.46 | 65,299 | -0.39(-0.96%) |
Jan 12, 2005 | 40.64 | 40.85 | 40.25 | 40.85 | 11,266 | +0.30(+0.74%) |
Jan 11, 2005 | 40.76 | 40.78 | 40.34 | 40.55 | 100,410 | -0.39(-0.96%) |
Jan 10, 2005 | 40.87 | 41.24 | 40.83 | 40.94 | 16,078 | -0.12(-0.29%) |
Jan 07, 2005 | 40.96 | 41.11 | 40.59 | 41.06 | 10,828 | +0.29(+0.72%) |
Jan 06, 2005 | 41.00 | 41.23 | 40.76 | 40.77 | 82,909 | -0.25(-0.60%) |
Jan 05, 2005 | 41.32 | 41.55 | 41.01 | 41.01 | 41,673 | -0.33(-0.80%) |
Jan 04, 2005 | 42.42 | 42.42 | 41.04 | 41.34 | 57,643 | -0.86(-2.04%) |
Jan 03, 2005 | 42.92 | 43.12 | 42.20 | 42.20 | 919,446 | -0.50(-1.18%) |
Dec 31, 2004 | 42.88 | 42.94 | 42.70 | 42.70 | 70,003 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.83 | 481,489 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.83 | 42.63 | 42.67 | 17,828 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,189 | +0.22(+0.52%) |
Dec 27, 2004 | 42.60 | 42.75 | 42.33 | 42.41 | 23,516 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.92 | 42.73 | 42.81 | 29,751 | +0.01(+0.02%) |
Dec 22, 2004 | 42.51 | 42.92 | 42.51 | 42.80 | 94,504 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.71 | 42.31 | 42.65 | 49,002 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.07 | 42.18 | 32,923 | -0.22(-0.52%) |
Dec 17, 2004 | 42.51 | 42.79 | 42.39 | 42.40 | 60,268 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,736 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.03 | 27,891 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,594 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.91 | 42.53 | 42.82 | 17,063 | +0.39(+0.93%) |
Dec 10, 2004 | 42.51 | 42.59 | 42.36 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.19 | 42.74 | 41.95 | 42.51 | 56,658 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,287 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,516 | -0.82(-1.89%) |
Dec 06, 2004 | 43.15 | 43.58 | 43.00 | 43.47 | 18,047 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.12 | 43.15 | 37,189 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.72 | 72,190 | +0.00(+0.00%) |