Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.41 | 36.63 | 34.32 | 34.43 | 1,636 | -2.09(-5.72%) |
Feb 25, 2005 | 36.41 | 36.63 | 36.30 | 36.52 | 1,311 | +0.00(+0.00%) |
Feb 24, 2005 | 34.76 | 36.63 | 34.65 | 36.52 | 1,979 | +1.54(+4.40%) |
Feb 23, 2005 | 35.53 | 35.64 | 34.98 | 34.98 | 672 | -0.41(-1.15%) |
Feb 22, 2005 | 37.40 | 37.40 | 34.43 | 35.39 | 1,765 | -0.80(-2.22%) |
Feb 18, 2005 | 37.62 | 38.27 | 35.42 | 36.19 | 945 | -1.20(-3.21%) |
Feb 17, 2005 | 38.94 | 38.94 | 34.10 | 37.39 | 1,534 | -1.55(-3.98%) |
Feb 16, 2005 | 37.40 | 39.82 | 37.40 | 38.94 | 1,509 | -0.77(-1.94%) |
Feb 15, 2005 | 38.50 | 39.82 | 38.17 | 39.71 | 3,640 | +0.99(+2.56%) |
Feb 14, 2005 | 38.94 | 39.82 | 34.10 | 38.72 | 4,688 | -0.21(-0.54%) |
Feb 11, 2005 | 37.95 | 39.05 | 36.85 | 38.93 | 4,412 | +0.65(+1.70%) |
Feb 10, 2005 | 38.61 | 38.61 | 37.17 | 38.28 | 1,389 | +1.76(+4.82%) |
Feb 09, 2005 | 37.51 | 39.16 | 36.30 | 36.52 | 2,354 | -0.99(-2.64%) |
Feb 08, 2005 | 37.84 | 39.05 | 37.18 | 37.51 | 4,186 | -0.11(-0.29%) |
Feb 07, 2005 | 37.40 | 37.62 | 36.41 | 37.62 | 2,080 | -0.44(-1.16%) |
Feb 04, 2005 | 38.65 | 39.05 | 37.73 | 38.06 | 3,263 | -0.55(-1.42%) |
Feb 03, 2005 | 39.05 | 39.82 | 38.28 | 38.61 | 7,117 | +0.22(+0.57%) |
Feb 02, 2005 | 39.05 | 39.05 | 37.51 | 38.39 | 718 | -0.32(-0.82%) |
Feb 01, 2005 | 37.84 | 39.49 | 37.51 | 38.71 | 2,161 | +1.75(+4.73%) |
Jan 31, 2005 | 38.50 | 38.61 | 35.97 | 36.96 | 1,993 | -1.43(-3.72%) |
Jan 28, 2005 | 37.18 | 39.82 | 35.86 | 38.39 | 6,525 | -0.11(-0.29%) |
Jan 27, 2005 | 39.16 | 39.82 | 37.17 | 38.50 | 3,150 | -1.32(-3.31%) |
Jan 26, 2005 | 35.86 | 39.82 | 35.31 | 39.82 | 11,257 | +4.61(+13.09%) |
Jan 25, 2005 | 34.65 | 35.31 | 34.21 | 35.21 | 3,083 | +1.33(+3.93%) |
Jan 24, 2005 | 35.09 | 36.41 | 33.88 | 33.88 | 3,820 | -1.10(-3.14%) |
Jan 21, 2005 | 36.41 | 37.07 | 33.00 | 34.98 | 4,996 | -2.09(-5.64%) |
Jan 20, 2005 | 35.86 | 37.07 | 32.56 | 37.07 | 2,759 | +2.64(+7.67%) |
Jan 19, 2005 | 37.40 | 39.49 | 33.66 | 34.43 | 9,178 | -1.98(-5.44%) |
Jan 18, 2005 | 33.11 | 37.29 | 33.00 | 36.41 | 2,706 | +2.31(+6.77%) |
Jan 14, 2005 | 32.79 | 34.65 | 32.79 | 34.10 | 1,840 | +1.65(+5.08%) |
Jan 13, 2005 | 35.09 | 35.09 | 32.45 | 32.45 | 2,446 | -1.98(-5.75%) |
Jan 12, 2005 | 33.66 | 35.53 | 33.66 | 34.43 | 2,109 | +1.65(+5.03%) |
Jan 11, 2005 | 37.73 | 37.73 | 32.45 | 32.78 | 4,169 | -3.52(-9.70%) |
Jan 10, 2005 | 38.39 | 38.39 | 35.86 | 36.30 | 3,164 | -0.99(-2.65%) |
Jan 07, 2005 | 35.75 | 37.40 | 33.00 | 37.29 | 6,023 | +1.43(+3.99%) |
Jan 06, 2005 | 34.87 | 35.97 | 34.76 | 35.86 | 2,499 | +1.10(+3.16%) |
Jan 05, 2005 | 38.94 | 38.94 | 34.10 | 34.76 | 5,364 | -0.99(-2.77%) |
Jan 04, 2005 | 39.93 | 39.93 | 35.41 | 35.75 | 10,710 | -0.55(-1.52%) |
Jan 03, 2005 | 36.19 | 43.34 | 34.77 | 36.30 | 46,460 | +1.65(+4.76%) |
Dec 31, 2004 | 32.78 | 42.24 | 30.25 | 34.65 | 18,336 | +1.98(+6.06%) |
Dec 30, 2004 | 31.90 | 32.78 | 30.25 | 32.67 | 1,363 | +1.65(+5.32%) |
Dec 29, 2004 | 31.90 | 31.90 | 30.25 | 31.02 | 527 | -0.76(-2.39%) |
Dec 28, 2004 | 30.80 | 31.78 | 30.36 | 31.78 | 918 | +0.87(+2.81%) |
Dec 27, 2004 | 31.02 | 33.00 | 30.91 | 30.91 | 1,963 | -0.65(-2.06%) |
Dec 23, 2004 | 30.70 | 32.12 | 30.25 | 31.56 | 1,109 | +0.87(+2.83%) |
Dec 22, 2004 | 31.13 | 32.45 | 29.92 | 30.69 | 4,418 | -0.55(-1.76%) |
Dec 21, 2004 | 29.48 | 31.90 | 29.48 | 31.24 | 1,718 | +0.33(+1.07%) |
Dec 20, 2004 | 30.25 | 31.77 | 29.48 | 30.91 | 627 | +0.11(+0.36%) |
Dec 17, 2004 | 32.56 | 32.89 | 28.60 | 30.80 | 2,500 | -2.20(-6.67%) |
Dec 16, 2004 | 33.11 | 33.11 | 32.12 | 33.00 | 409 | +1.10(+3.45%) |
Dec 15, 2004 | 32.01 | 33.00 | 31.90 | 31.90 | 154 | -1.21(-3.65%) |
Dec 14, 2004 | 32.56 | 33.66 | 32.45 | 33.11 | 1,200 | +0.55(+1.69%) |
Dec 13, 2004 | 33.21 | 33.43 | 32.56 | 32.56 | 609 | +0.00(+0.00%) |
Dec 10, 2004 | 32.01 | 33.11 | 32.01 | 32.56 | 645 | -0.33(-1.00%) |
Dec 09, 2004 | 33.77 | 33.77 | 32.01 | 32.89 | 1,163 | +0.44(+1.36%) |
Dec 08, 2004 | 33.11 | 33.11 | 32.45 | 32.45 | 463 | -0.55(-1.67%) |
Dec 07, 2004 | 32.35 | 33.11 | 32.35 | 33.00 | 1,481 | +0.11(+0.33%) |
Dec 06, 2004 | 32.45 | 33.99 | 31.90 | 32.89 | 1,609 | +0.77(+2.40%) |
Dec 03, 2004 | 31.02 | 33.55 | 30.80 | 32.12 | 2,209 | -0.44(-1.35%) |
Dec 02, 2004 | 30.80 | 33.32 | 30.80 | 32.56 | 681 | +1.43(+4.59%) |