Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 42.90 | 43.00 | 40.85 | 41.80 | 862,400 | -0.83(-1.95%) |
Feb 25, 2005 | 39.70 | 42.88 | 39.55 | 42.63 | 1,203,300 | +3.08(+7.79%) |
Feb 24, 2005 | 38.53 | 39.60 | 38.49 | 39.55 | 467,000 | +1.27(+3.32%) |
Feb 23, 2005 | 38.20 | 39.00 | 38.15 | 38.28 | 318,700 | +0.13(+0.34%) |
Feb 22, 2005 | 40.15 | 40.15 | 38.15 | 38.15 | 552,600 | -1.75(-4.39%) |
Feb 18, 2005 | 40.70 | 40.70 | 39.65 | 39.90 | 313,500 | +0.20(+0.50%) |
Feb 17, 2005 | 40.80 | 40.91 | 39.24 | 39.70 | 992,700 | -0.95(-2.34%) |
Feb 16, 2005 | 38.10 | 40.97 | 38.00 | 40.65 | 893,900 | +2.45(+6.41%) |
Feb 15, 2005 | 38.99 | 38.99 | 38.10 | 38.20 | 266,200 | -0.76(-1.95%) |
Feb 14, 2005 | 38.70 | 38.98 | 38.43 | 38.96 | 307,300 | +0.56(+1.46%) |
Feb 11, 2005 | 38.15 | 38.70 | 37.85 | 38.40 | 337,200 | +0.50(+1.32%) |
Feb 10, 2005 | 38.50 | 38.75 | 37.68 | 37.90 | 637,000 | +0.25(+0.66%) |
Feb 09, 2005 | 38.00 | 38.31 | 37.50 | 37.65 | 287,100 | -0.35(-0.92%) |
Feb 08, 2005 | 37.60 | 38.10 | 37.14 | 38.00 | 224,200 | +0.55(+1.47%) |
Feb 07, 2005 | 36.88 | 38.00 | 36.88 | 37.45 | 165,400 | +0.80(+2.18%) |
Feb 04, 2005 | 36.95 | 37.30 | 36.06 | 36.65 | 290,400 | -0.10(-0.27%) |
Feb 03, 2005 | 37.20 | 37.25 | 36.55 | 36.75 | 268,200 | -0.45(-1.21%) |
Feb 02, 2005 | 37.35 | 37.43 | 36.91 | 37.20 | 282,200 | +0.38(+1.03%) |
Feb 01, 2005 | 36.50 | 37.15 | 36.40 | 36.82 | 401,500 | +0.44(+1.21%) |
Jan 31, 2005 | 36.14 | 36.68 | 35.70 | 36.38 | 239,400 | +0.60(+1.68%) |
Jan 28, 2005 | 35.82 | 36.25 | 35.78 | 35.78 | 151,000 | +0.03(+0.08%) |
Jan 27, 2005 | 35.40 | 35.93 | 35.09 | 35.75 | 247,400 | +0.25(+0.70%) |
Jan 26, 2005 | 36.29 | 36.55 | 34.32 | 35.50 | 413,300 | -0.63(-1.74%) |
Jan 25, 2005 | 35.45 | 36.30 | 35.45 | 36.13 | 440,700 | +1.13(+3.23%) |
Jan 24, 2005 | 35.46 | 35.93 | 34.85 | 35.00 | 174,500 | -0.45(-1.27%) |
Jan 21, 2005 | 35.20 | 35.85 | 35.20 | 35.45 | 209,400 | +0.25(+0.71%) |
Jan 20, 2005 | 35.45 | 35.45 | 34.13 | 35.20 | 199,800 | -0.38(-1.07%) |
Jan 19, 2005 | 35.77 | 35.80 | 35.45 | 35.58 | 219,900 | +0.05(+0.14%) |
Jan 18, 2005 | 36.45 | 36.50 | 35.41 | 35.53 | 447,400 | +0.28(+0.79%) |
Jan 14, 2005 | 34.66 | 35.81 | 34.66 | 35.25 | 531,400 | +1.25(+3.68%) |
Jan 13, 2005 | 32.55 | 34.80 | 32.55 | 34.00 | 895,000 | +1.90(+5.92%) |
Jan 12, 2005 | 30.04 | 32.10 | 30.04 | 32.10 | 913,200 | +1.33(+4.32%) |
Jan 11, 2005 | 33.50 | 33.51 | 30.76 | 30.77 | 1,026,900 | -2.86(-8.50%) |
Jan 10, 2005 | 33.50 | 34.00 | 33.40 | 33.63 | 548,200 | -0.49(-1.44%) |
Jan 07, 2005 | 35.22 | 35.58 | 33.87 | 34.12 | 541,200 | -1.10(-3.12%) |
Jan 06, 2005 | 34.14 | 35.22 | 34.07 | 35.22 | 844,700 | +0.83(+2.41%) |
Jan 05, 2005 | 33.70 | 34.85 | 33.61 | 34.39 | 678,100 | -0.16(-0.46%) |
Jan 04, 2005 | 36.46 | 36.80 | 34.44 | 34.55 | 761,400 | -2.41(-6.52%) |
Jan 03, 2005 | 38.70 | 38.84 | 36.73 | 36.96 | 737,800 | -1.69(-4.37%) |
Dec 31, 2004 | 37.95 | 38.90 | 37.95 | 38.65 | 142,500 | +0.90(+2.38%) |
Dec 30, 2004 | 39.10 | 39.10 | 36.10 | 37.75 | 426,100 | -1.50(-3.82%) |
Dec 29, 2004 | 38.90 | 39.40 | 38.75 | 39.25 | 362,200 | +0.41(+1.06%) |
Dec 28, 2004 | 38.74 | 39.14 | 38.68 | 38.84 | 156,700 | +0.10(+0.26%) |
Dec 27, 2004 | 38.98 | 39.60 | 38.70 | 38.74 | 266,800 | -0.49(-1.25%) |
Dec 23, 2004 | 40.13 | 40.30 | 39.18 | 39.23 | 153,400 | -1.05(-2.61%) |
Dec 22, 2004 | 39.90 | 40.35 | 39.50 | 40.28 | 351,100 | +0.63(+1.59%) |
Dec 21, 2004 | 39.36 | 39.75 | 39.25 | 39.65 | 273,500 | +0.14(+0.35%) |