Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 42.67 | 43.07 | 42.45 | 43.02 | 233,548 | +0.35(+0.82%) |
Feb 25, 2005 | 42.27 | 42.75 | 41.92 | 42.67 | 328,840 | +0.40(+0.95%) |
Feb 24, 2005 | 42.63 | 42.63 | 42.11 | 42.27 | 193,043 | -0.33(-0.78%) |
Feb 23, 2005 | 42.46 | 42.80 | 42.03 | 42.60 | 146,684 | +0.05(+0.12%) |
Feb 22, 2005 | 43.38 | 43.38 | 42.55 | 42.55 | 197,959 | -0.82(-1.89%) |
Feb 18, 2005 | 43.31 | 43.56 | 43.18 | 43.37 | 127,017 | +0.03(+0.08%) |
Feb 17, 2005 | 44.08 | 44.08 | 43.33 | 43.33 | 81,478 | -0.56(-1.28%) |
Feb 16, 2005 | 43.74 | 43.99 | 43.74 | 43.90 | 122,100 | +0.08(+0.18%) |
Feb 15, 2005 | 43.48 | 43.95 | 43.31 | 43.82 | 152,538 | +0.25(+0.57%) |
Feb 14, 2005 | 43.61 | 43.67 | 43.48 | 43.57 | 115,427 | -0.03(-0.08%) |
Feb 11, 2005 | 43.34 | 43.79 | 43.06 | 43.61 | 89,673 | +0.26(+0.61%) |
Feb 10, 2005 | 43.12 | 43.48 | 42.95 | 43.34 | 130,178 | +0.22(+0.52%) |
Feb 09, 2005 | 43.61 | 43.68 | 43.06 | 43.12 | 114,725 | -0.57(-1.31%) |
Feb 08, 2005 | 43.35 | 43.74 | 43.27 | 43.69 | 182,507 | +0.30(+0.69%) |
Feb 07, 2005 | 43.22 | 43.44 | 43.13 | 43.39 | 214,115 | -0.04(-0.10%) |
Feb 04, 2005 | 43.14 | 43.53 | 42.97 | 43.44 | 258,600 | +0.31(+0.71%) |
Feb 03, 2005 | 43.33 | 43.38 | 42.89 | 43.13 | 83,819 | -0.19(-0.43%) |
Feb 02, 2005 | 43.33 | 43.44 | 43.16 | 43.32 | 171,619 | +0.05(+0.12%) |
Feb 01, 2005 | 43.27 | 43.35 | 42.86 | 43.27 | 178,526 | -0.09(-0.20%) |
Jan 31, 2005 | 42.31 | 43.45 | 42.31 | 43.35 | 201,589 | +1.26(+2.98%) |
Jan 28, 2005 | 41.86 | 42.31 | 41.43 | 42.10 | 246,893 | +0.38(+0.90%) |
Jan 27, 2005 | 41.69 | 41.89 | 41.30 | 41.72 | 113,203 | -0.01(-0.02%) |
Jan 26, 2005 | 41.57 | 41.87 | 41.21 | 41.73 | 179,580 | +0.20(+0.47%) |
Jan 25, 2005 | 41.57 | 41.97 | 41.49 | 41.53 | 163,191 | +0.00(+0.00%) |
Jan 24, 2005 | 41.52 | 41.69 | 41.26 | 41.53 | 193,160 | -0.08(-0.18%) |
Jan 21, 2005 | 42.04 | 42.37 | 41.54 | 41.61 | 132,519 | -0.39(-0.94%) |
Jan 20, 2005 | 42.50 | 42.50 | 41.90 | 42.00 | 172,322 | -0.52(-1.23%) |
Jan 19, 2005 | 42.95 | 43.14 | 42.40 | 42.52 | 136,851 | -0.38(-0.90%) |
Jan 18, 2005 | 42.43 | 42.96 | 42.01 | 42.91 | 138,372 | +0.52(+1.23%) |
Jan 14, 2005 | 42.33 | 42.62 | 42.11 | 42.39 | 219,968 | +0.10(+0.24%) |
Jan 13, 2005 | 42.63 | 42.82 | 42.19 | 42.28 | 275,926 | -0.36(-0.84%) |
Jan 12, 2005 | 42.80 | 42.83 | 42.53 | 42.64 | 376,369 | -0.20(-0.48%) |
Jan 11, 2005 | 42.89 | 42.98 | 42.49 | 42.85 | 247,596 | -0.03(-0.08%) |
Jan 10, 2005 | 42.71 | 43.46 | 42.68 | 42.88 | 230,972 | +0.05(+0.12%) |
Jan 07, 2005 | 43.07 | 43.17 | 42.48 | 42.83 | 158,742 | -0.26(-0.59%) |
Jan 06, 2005 | 43.05 | 43.37 | 43.00 | 43.09 | 295,593 | +0.17(+0.40%) |
Jan 05, 2005 | 42.77 | 43.30 | 42.75 | 42.92 | 483,837 | -0.03(-0.06%) |
Jan 04, 2005 | 43.28 | 43.51 | 42.77 | 42.94 | 392,524 | -0.35(-0.81%) |
Jan 03, 2005 | 44.42 | 44.53 | 43.21 | 43.29 | 283,301 | -1.08(-2.43%) |
Dec 31, 2004 | 44.29 | 44.60 | 44.21 | 44.37 | 119,056 | -0.01(-0.02%) |
Dec 30, 2004 | 44.03 | 44.50 | 43.85 | 44.38 | 127,368 | +0.25(+0.56%) |
Dec 29, 2004 | 44.25 | 44.28 | 43.96 | 44.13 | 152,538 | -0.18(-0.40%) |
Dec 28, 2004 | 44.03 | 44.36 | 44.03 | 44.31 | 230,738 | +0.20(+0.46%) |
Dec 27, 2004 | 44.34 | 44.44 | 44.05 | 44.10 | 260,941 | -0.22(-0.50%) |
Dec 23, 2004 | 44.22 | 44.49 | 44.17 | 44.33 | 522,703 | +0.06(+0.14%) |
Dec 22, 2004 | 44.00 | 44.68 | 44.00 | 44.27 | 147,972 | +0.18(+0.41%) |
Dec 21, 2004 | 43.86 | 44.12 | 43.56 | 44.09 | 138,138 | +0.33(+0.76%) |
Dec 20, 2004 | 43.73 | 43.98 | 43.34 | 43.75 | 277,916 | +0.14(+0.31%) |
Dec 17, 2004 | 42.75 | 43.65 | 42.27 | 43.62 | 545,765 | -0.27(-0.62%) |
Dec 16, 2004 | 44.36 | 44.41 | 43.80 | 43.89 | 311,631 | -0.62(-1.38%) |
Dec 15, 2004 | 44.42 | 44.56 | 44.22 | 44.50 | 272,648 | -0.03(-0.08%) |
Dec 14, 2004 | 43.65 | 44.57 | 43.65 | 44.54 | 217,510 | +0.72(+1.64%) |
Dec 13, 2004 | 43.56 | 43.99 | 43.53 | 43.82 | 247,596 | +0.29(+0.67%) |
Dec 10, 2004 | 43.52 | 43.72 | 43.24 | 43.53 | 230,153 | -0.13(-0.29%) |
Dec 09, 2004 | 43.44 | 43.78 | 43.05 | 43.66 | 191,638 | +0.09(+0.22%) |
Dec 08, 2004 | 43.31 | 43.81 | 43.01 | 43.56 | 308,588 | +0.22(+0.51%) |
Dec 07, 2004 | 43.39 | 43.52 | 43.22 | 43.34 | 317,133 | -0.12(-0.28%) |
Dec 06, 2004 | 43.47 | 43.65 | 42.80 | 43.46 | 202,408 | -0.01(-0.02%) |
Dec 03, 2004 | 43.56 | 43.78 | 43.16 | 43.47 | 161,200 | -0.22(-0.51%) |
Dec 02, 2004 | 43.86 | 44.09 | 43.45 | 43.69 | 227,694 | -0.15(-0.35%) |