Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.36 | 41.70 | 41.06 | 41.30 | 1,280,606 | -0.31(-0.74%) |
Feb 25, 2005 | 41.67 | 41.89 | 41.36 | 41.61 | 1,260,888 | -0.01(-0.02%) |
Feb 24, 2005 | 41.45 | 41.64 | 40.99 | 41.62 | 1,695,652 | +0.28(+0.68%) |
Feb 23, 2005 | 41.40 | 41.67 | 41.12 | 41.34 | 1,164,701 | -0.07(-0.16%) |
Feb 22, 2005 | 42.15 | 42.22 | 41.20 | 41.40 | 2,255,460 | -0.74(-1.76%) |
Feb 18, 2005 | 42.00 | 42.43 | 41.92 | 42.14 | 1,807,951 | +0.31(+0.74%) |
Feb 17, 2005 | 42.06 | 42.13 | 41.57 | 41.84 | 2,343,831 | -0.22(-0.53%) |
Feb 16, 2005 | 41.92 | 42.08 | 41.49 | 42.06 | 2,048,177 | +0.14(+0.34%) |
Feb 15, 2005 | 42.03 | 42.10 | 41.61 | 41.92 | 1,288,662 | +0.09(+0.22%) |
Feb 14, 2005 | 42.53 | 42.57 | 41.65 | 41.83 | 1,351,424 | -0.55(-1.30%) |
Feb 11, 2005 | 41.89 | 42.69 | 41.86 | 42.38 | 1,747,353 | +0.63(+1.51%) |
Feb 10, 2005 | 41.67 | 41.98 | 41.33 | 41.74 | 1,877,085 | +0.12(+0.28%) |
Feb 09, 2005 | 42.46 | 42.58 | 41.60 | 41.63 | 2,014,632 | -0.77(-1.81%) |
Feb 08, 2005 | 43.01 | 43.13 | 42.24 | 42.39 | 1,890,190 | -0.61(-1.41%) |
Feb 07, 2005 | 43.72 | 43.73 | 42.87 | 43.00 | 1,759,256 | -0.73(-1.67%) |
Feb 04, 2005 | 42.74 | 43.78 | 42.71 | 43.73 | 2,524,302 | +0.99(+2.32%) |
Feb 03, 2005 | 42.38 | 42.96 | 42.38 | 42.74 | 1,352,386 | +0.26(+0.61%) |
Feb 02, 2005 | 43.03 | 43.73 | 41.59 | 42.48 | 5,178,456 | -0.40(-0.93%) |
Feb 01, 2005 | 41.59 | 42.93 | 41.38 | 42.88 | 4,115,231 | +2.01(+4.92%) |
Jan 31, 2005 | 40.38 | 41.13 | 39.96 | 40.87 | 3,213,961 | +0.88(+2.20%) |
Jan 28, 2005 | 40.59 | 40.95 | 39.86 | 39.99 | 3,241,615 | -0.56(-1.37%) |
Jan 27, 2005 | 41.38 | 41.39 | 40.24 | 40.55 | 4,611,796 | -0.83(-2.01%) |
Jan 26, 2005 | 40.75 | 41.54 | 40.67 | 41.38 | 2,661,488 | +0.91(+2.26%) |
Jan 25, 2005 | 40.55 | 40.70 | 40.14 | 40.46 | 2,622,052 | +0.09(+0.23%) |
Jan 24, 2005 | 41.13 | 41.13 | 40.37 | 40.37 | 2,380,623 | -0.77(-1.86%) |
Jan 21, 2005 | 41.74 | 41.94 | 41.05 | 41.14 | 4,165,008 | -0.60(-1.43%) |
Jan 20, 2005 | 42.12 | 42.13 | 41.49 | 41.74 | 2,091,942 | -0.37(-0.89%) |
Jan 19, 2005 | 41.59 | 42.54 | 41.33 | 42.11 | 3,015,095 | +0.57(+1.38%) |
Jan 18, 2005 | 40.88 | 41.66 | 40.65 | 41.54 | 3,176,568 | +0.96(+2.38%) |
Jan 14, 2005 | 40.27 | 40.79 | 40.21 | 40.57 | 1,819,854 | +0.51(+1.27%) |
Jan 13, 2005 | 41.59 | 42.01 | 40.01 | 40.06 | 4,725,296 | -1.46(-3.52%) |
Jan 12, 2005 | 40.97 | 41.56 | 40.97 | 41.53 | 2,631,309 | +0.63(+1.55%) |
Jan 11, 2005 | 41.09 | 41.18 | 40.58 | 40.90 | 1,414,907 | -0.19(-0.47%) |
Jan 10, 2005 | 40.17 | 41.37 | 39.84 | 41.09 | 2,711,145 | +0.96(+2.38%) |
Jan 07, 2005 | 40.55 | 40.77 | 40.05 | 40.13 | 2,072,945 | -0.33(-0.82%) |
Jan 06, 2005 | 40.88 | 40.88 | 40.13 | 40.46 | 2,207,126 | -0.25(-0.61%) |
Jan 05, 2005 | 40.75 | 41.19 | 40.67 | 40.71 | 3,443,968 | +0.05(+0.12%) |
Jan 04, 2005 | 40.67 | 41.06 | 40.39 | 40.66 | 4,262,878 | +0.53(+1.33%) |
Jan 03, 2005 | 41.54 | 41.93 | 40.02 | 40.13 | 4,992,335 | +0.00(+0.00%) |
Dec 31, 2004 | 40.01 | 40.25 | 39.91 | 40.13 | 1,179,731 | +0.04(+0.10%) |
Dec 30, 2004 | 39.88 | 40.26 | 39.73 | 40.09 | 1,415,388 | +0.28(+0.71%) |
Dec 29, 2004 | 39.50 | 39.81 | 39.41 | 39.81 | 1,495,584 | +0.17(+0.42%) |
Dec 28, 2004 | 39.37 | 39.86 | 39.17 | 39.64 | 1,855,202 | +0.48(+1.23%) |
Dec 27, 2004 | 39.20 | 39.42 | 38.98 | 39.16 | 1,443,523 | +0.04(+0.11%) |
Dec 23, 2004 | 39.59 | 39.92 | 38.93 | 39.12 | 1,038,095 | -0.33(-0.84%) |
Dec 22, 2004 | 39.30 | 39.54 | 39.11 | 39.45 | 1,886,343 | +0.45(+1.15%) |
Dec 21, 2004 | 38.51 | 39.06 | 38.50 | 39.00 | 1,650,445 | +0.52(+1.34%) |
Dec 20, 2004 | 38.23 | 38.97 | 38.18 | 38.48 | 1,476,467 | +0.26(+0.67%) |
Dec 17, 2004 | 37.44 | 38.38 | 37.44 | 38.23 | 2,654,635 | +0.22(+0.57%) |
Dec 16, 2004 | 38.12 | 38.38 | 37.63 | 38.01 | 2,078,716 | -0.15(-0.39%) |
Dec 15, 2004 | 38.99 | 38.99 | 37.89 | 38.16 | 2,935,500 | -1.00(-2.55%) |
Dec 14, 2004 | 38.69 | 39.25 | 38.58 | 39.16 | 2,200,032 | +0.30(+0.77%) |
Dec 13, 2004 | 38.72 | 39.21 | 38.39 | 38.86 | 1,742,904 | +0.14(+0.37%) |
Dec 10, 2004 | 38.22 | 38.87 | 38.13 | 38.72 | 1,905,340 | +0.22(+0.56%) |
Dec 09, 2004 | 37.55 | 38.52 | 37.43 | 38.50 | 2,240,310 | +0.78(+2.07%) |
Dec 08, 2004 | 36.60 | 37.78 | 36.60 | 37.72 | 1,777,772 | +0.97(+2.65%) |
Dec 07, 2004 | 37.42 | 37.43 | 36.75 | 36.75 | 2,151,698 | -0.47(-1.27%) |
Dec 06, 2004 | 37.47 | 37.50 | 37.01 | 37.22 | 1,775,848 | -0.45(-1.19%) |
Dec 03, 2004 | 37.79 | 38.21 | 37.54 | 37.67 | 2,156,267 | -0.12(-0.33%) |
Dec 02, 2004 | 37.59 | 38.77 | 37.55 | 37.79 | 2,510,234 | +0.20(+0.53%) |