Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.19 | 39.29 | 39.04 | 39.15 | 6,662 | +0.00(+0.00%) |
Feb 25, 2005 | 39.00 | 39.19 | 38.93 | 39.15 | 4,677 | +0.16(+0.42%) |
Feb 24, 2005 | 38.76 | 39.07 | 38.66 | 38.99 | 13,041 | +0.18(+0.47%) |
Feb 23, 2005 | 38.73 | 38.86 | 38.56 | 38.81 | 5,386 | +0.20(+0.51%) |
Feb 22, 2005 | 39.29 | 39.29 | 38.61 | 38.61 | 6,804 | -0.61(-1.56%) |
Feb 18, 2005 | 39.22 | 39.31 | 39.20 | 39.22 | 6,662 | -0.08(-0.22%) |
Feb 17, 2005 | 39.52 | 39.52 | 39.29 | 39.31 | 6,662 | -0.24(-0.61%) |
Feb 16, 2005 | 39.53 | 39.66 | 39.46 | 39.55 | 14,316 | +0.02(+0.06%) |
Feb 15, 2005 | 39.42 | 39.55 | 39.42 | 39.53 | 12,332 | +0.06(+0.14%) |
Feb 14, 2005 | 39.42 | 39.48 | 39.36 | 39.47 | 4,677 | +0.08(+0.20%) |
Feb 11, 2005 | 39.20 | 39.46 | 39.10 | 39.39 | 9,213 | +0.08(+0.20%) |
Feb 10, 2005 | 39.31 | 39.31 | 39.13 | 39.31 | 12,332 | +0.16(+0.41%) |
Feb 09, 2005 | 39.47 | 39.47 | 39.12 | 39.15 | 7,087 | -0.39(-0.98%) |
Feb 08, 2005 | 39.51 | 39.54 | 39.48 | 39.54 | 5,670 | -0.04(-0.09%) |
Feb 07, 2005 | 39.65 | 39.67 | 39.51 | 39.58 | 9,355 | -0.01(-0.04%) |
Feb 04, 2005 | 39.24 | 39.59 | 39.24 | 39.59 | 4,110 | +0.33(+0.84%) |
Feb 03, 2005 | 39.31 | 39.31 | 39.19 | 39.26 | 7,654 | -0.08(-0.20%) |
Feb 02, 2005 | 39.07 | 39.34 | 39.07 | 39.34 | 12,048 | +0.30(+0.78%) |
Feb 01, 2005 | 38.88 | 39.03 | 38.81 | 39.03 | 27,925 | +0.09(+0.24%) |
Jan 31, 2005 | 39.06 | 39.08 | 38.85 | 38.94 | 20,128 | +0.07(+0.18%) |
Jan 28, 2005 | 38.67 | 38.88 | 38.57 | 38.87 | 83,066 | +0.09(+0.24%) |
Jan 27, 2005 | 38.41 | 38.79 | 38.41 | 38.78 | 4,536 | +0.20(+0.53%) |
Jan 26, 2005 | 38.60 | 38.67 | 38.48 | 38.57 | 5,244 | +0.04(+0.09%) |
Jan 25, 2005 | 38.53 | 38.66 | 38.53 | 38.54 | 14,742 | +0.11(+0.29%) |
Jan 24, 2005 | 38.62 | 38.66 | 38.43 | 38.43 | 10,914 | -0.17(-0.44%) |
Jan 21, 2005 | 38.91 | 38.93 | 38.52 | 38.60 | 16,443 | -0.20(-0.51%) |
Jan 20, 2005 | 38.98 | 38.98 | 38.79 | 38.79 | 7,796 | -0.25(-0.65%) |
Jan 19, 2005 | 39.03 | 39.13 | 39.03 | 39.05 | 4,819 | +0.04(+0.11%) |
Jan 18, 2005 | 38.47 | 39.00 | 38.38 | 39.00 | 14,175 | +0.41(+1.06%) |
Jan 14, 2005 | 38.38 | 38.60 | 38.34 | 38.60 | 14,884 | +0.16(+0.40%) |
Jan 13, 2005 | 38.44 | 38.49 | 38.43 | 38.44 | 850 | -0.06(-0.15%) |
Jan 12, 2005 | 38.31 | 38.50 | 38.27 | 38.50 | 3,969 | +0.03(+0.07%) |
Jan 11, 2005 | 38.54 | 38.56 | 38.38 | 38.47 | 13,324 | -0.13(-0.35%) |
Jan 10, 2005 | 38.36 | 38.74 | 38.36 | 38.60 | 18,144 | +0.25(+0.66%) |
Jan 07, 2005 | 38.19 | 38.43 | 38.08 | 38.35 | 66,198 | +0.27(+0.70%) |
Jan 06, 2005 | 37.92 | 38.08 | 37.92 | 38.08 | 3,118 | +0.06(+0.15%) |
Jan 05, 2005 | 38.10 | 38.19 | 38.00 | 38.02 | 5,386 | +0.00(+0.00%) |
Jan 04, 2005 | 38.33 | 38.36 | 38.02 | 38.02 | 1,417 | -0.20(-0.54%) |
Jan 03, 2005 | 38.60 | 38.67 | 38.23 | 38.23 | 7,371 | -0.27(-0.70%) |
Dec 31, 2004 | 38.55 | 38.55 | 38.43 | 38.50 | 2,268 | -0.11(-0.27%) |
Dec 30, 2004 | 38.52 | 38.61 | 38.52 | 38.60 | 3,402 | +0.16(+0.40%) |
Dec 29, 2004 | 38.46 | 38.46 | 38.38 | 38.45 | 2,976 | -0.01(-0.04%) |
Dec 28, 2004 | 38.38 | 38.48 | 38.36 | 38.46 | 7,654 | +0.13(+0.35%) |
Dec 27, 2004 | 38.45 | 38.45 | 38.27 | 38.33 | 2,126 | +0.00(+0.00%) |
Dec 23, 2004 | 38.45 | 38.45 | 38.22 | 38.33 | 4,394 | -0.06(-0.17%) |
Dec 22, 2004 | 38.27 | 38.39 | 38.26 | 38.39 | 3,260 | -0.59(-1.52%) |
Dec 21, 2004 | 38.78 | 38.98 | 38.72 | 38.98 | 3,827 | +0.37(+0.97%) |
Dec 20, 2004 | 38.84 | 38.84 | 38.61 | 38.61 | 1,984 | -0.13(-0.35%) |
Dec 17, 2004 | 38.85 | 38.96 | 38.57 | 38.74 | 30,760 | -0.19(-0.49%) |
Dec 16, 2004 | 38.86 | 39.05 | 38.86 | 38.93 | 60,386 | -0.10(-0.25%) |
Dec 15, 2004 | 39.03 | 39.03 | 38.79 | 39.03 | 3,969 | +0.01(+0.02%) |
Dec 14, 2004 | 38.79 | 39.06 | 38.79 | 39.03 | 992 | +0.37(+0.97%) |
Dec 13, 2004 | 38.58 | 38.65 | 38.50 | 38.65 | 850 | +0.05(+0.13%) |
Dec 10, 2004 | 38.47 | 38.64 | 38.38 | 38.60 | 3,969 | +0.11(+0.29%) |
Dec 09, 2004 | 38.00 | 38.49 | 38.00 | 38.49 | 992 | +0.43(+1.13%) |
Dec 08, 2004 | 37.85 | 38.06 | 37.85 | 38.06 | 5,528 | -0.01(-0.02%) |
Dec 07, 2004 | 38.13 | 38.13 | 37.95 | 38.07 | 4,394 | -0.07(-0.18%) |
Dec 06, 2004 | 38.16 | 38.20 | 38.10 | 38.14 | 3,969 | -0.25(-0.66%) |
Dec 03, 2004 | 38.48 | 38.54 | 38.39 | 38.39 | 2,268 | +0.03(+0.07%) |
Dec 02, 2004 | 38.06 | 38.45 | 38.02 | 38.36 | 2,551 | +0.43(+1.13%) |