Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.67 | 39.71 | 39.25 | 39.27 | 528,347 | -0.75(-1.87%) |
Feb 25, 2005 | 39.78 | 40.05 | 39.72 | 40.02 | 325,787 | +0.38(+0.95%) |
Feb 24, 2005 | 39.63 | 39.67 | 39.41 | 39.64 | 420,869 | -0.09(-0.22%) |
Feb 23, 2005 | 40.08 | 40.14 | 39.59 | 39.73 | 1,025,779 | -0.01(-0.02%) |
Feb 22, 2005 | 39.94 | 40.13 | 39.72 | 39.74 | 747,241 | +0.45(+1.13%) |
Feb 18, 2005 | 39.00 | 39.43 | 39.00 | 39.29 | 458,494 | +0.64(+1.65%) |
Feb 17, 2005 | 38.59 | 38.80 | 38.38 | 38.65 | 440,265 | -0.14(-0.37%) |
Feb 16, 2005 | 38.61 | 38.91 | 38.58 | 38.80 | 335,266 | -0.44(-1.12%) |
Feb 15, 2005 | 38.99 | 39.29 | 38.88 | 39.24 | 320,975 | +0.40(+1.04%) |
Feb 14, 2005 | 38.76 | 38.91 | 38.62 | 38.83 | 347,516 | +0.58(+1.52%) |
Feb 11, 2005 | 38.19 | 38.28 | 38.03 | 38.25 | 409,349 | +0.07(+0.18%) |
Feb 10, 2005 | 37.97 | 38.29 | 37.93 | 38.18 | 367,349 | +0.23(+0.60%) |
Feb 09, 2005 | 37.92 | 38.09 | 37.74 | 37.95 | 499,327 | -0.36(-0.95%) |
Feb 08, 2005 | 38.30 | 38.38 | 38.11 | 38.32 | 494,514 | -0.24(-0.62%) |
Feb 07, 2005 | 38.39 | 38.70 | 38.30 | 38.56 | 468,411 | +0.23(+0.61%) |
Feb 04, 2005 | 38.26 | 38.70 | 38.26 | 38.33 | 891,031 | -0.12(-0.32%) |
Feb 03, 2005 | 38.13 | 38.46 | 38.07 | 38.45 | 672,721 | +0.01(+0.02%) |
Feb 02, 2005 | 38.34 | 38.53 | 38.26 | 38.44 | 397,536 | +0.30(+0.79%) |
Feb 01, 2005 | 37.68 | 38.16 | 37.62 | 38.14 | 489,702 | +0.49(+1.29%) |
Jan 31, 2005 | 37.74 | 37.82 | 37.54 | 37.65 | 469,140 | -0.16(-0.42%) |
Jan 28, 2005 | 37.83 | 37.88 | 37.52 | 37.81 | 598,492 | -0.14(-0.38%) |
Jan 27, 2005 | 37.63 | 38.00 | 37.48 | 37.95 | 372,162 | +0.05(+0.14%) |
Jan 26, 2005 | 37.82 | 38.00 | 37.76 | 37.90 | 307,267 | +0.38(+1.02%) |
Jan 25, 2005 | 37.63 | 37.71 | 37.42 | 37.52 | 362,829 | +0.12(+0.33%) |
Jan 24, 2005 | 37.42 | 37.56 | 37.34 | 37.39 | 374,058 | -0.17(-0.46%) |
Jan 21, 2005 | 37.54 | 37.67 | 37.44 | 37.56 | 596,305 | -0.43(-1.12%) |
Jan 20, 2005 | 37.92 | 38.19 | 37.89 | 37.99 | 316,308 | -0.15(-0.40%) |
Jan 19, 2005 | 38.32 | 38.40 | 38.13 | 38.14 | 519,306 | -0.26(-0.68%) |
Jan 18, 2005 | 38.06 | 38.50 | 37.85 | 38.40 | 439,973 | +0.14(+0.38%) |
Jan 14, 2005 | 38.06 | 38.40 | 38.03 | 38.26 | 296,183 | +0.37(+0.98%) |
Jan 13, 2005 | 37.98 | 38.06 | 37.84 | 37.89 | 487,223 | -0.36(-0.93%) |
Jan 12, 2005 | 38.06 | 38.32 | 38.00 | 38.24 | 537,243 | +0.10(+0.27%) |
Jan 11, 2005 | 38.22 | 38.33 | 38.06 | 38.14 | 611,763 | -0.31(-0.80%) |
Jan 10, 2005 | 38.36 | 38.60 | 38.20 | 38.45 | 896,135 | -0.36(-0.94%) |
Jan 07, 2005 | 39.42 | 39.45 | 38.67 | 38.81 | 435,453 | +0.37(+0.96%) |
Jan 06, 2005 | 38.55 | 38.67 | 38.30 | 38.44 | 291,371 | -0.23(-0.60%) |
Jan 05, 2005 | 39.07 | 39.09 | 38.54 | 38.67 | 492,181 | -0.14(-0.35%) |
Jan 04, 2005 | 39.40 | 39.45 | 38.74 | 38.81 | 607,680 | -0.50(-1.27%) |
Jan 03, 2005 | 39.53 | 39.67 | 39.29 | 39.31 | 573,847 | -0.38(-0.95%) |
Dec 31, 2004 | 39.67 | 39.74 | 39.52 | 39.69 | 236,393 | +0.19(+0.49%) |
Dec 30, 2004 | 39.50 | 39.61 | 39.32 | 39.50 | 200,226 | +0.26(+0.66%) |
Dec 29, 2004 | 38.96 | 39.37 | 38.96 | 39.24 | 258,267 | -0.30(-0.76%) |
Dec 28, 2004 | 39.36 | 39.61 | 39.26 | 39.54 | 230,559 | +0.24(+0.61%) |
Dec 27, 2004 | 39.15 | 39.42 | 39.02 | 39.30 | 215,830 | +0.28(+0.72%) |
Dec 23, 2004 | 38.74 | 39.07 | 38.74 | 39.02 | 379,453 | +0.21(+0.53%) |
Dec 22, 2004 | 38.54 | 38.97 | 38.48 | 38.81 | 452,515 | -0.03(-0.09%) |
Dec 21, 2004 | 38.67 | 38.98 | 38.64 | 38.85 | 980,425 | -0.62(-1.58%) |
Dec 20, 2004 | 39.61 | 39.72 | 39.36 | 39.47 | 364,433 | +0.25(+0.63%) |
Dec 17, 2004 | 39.22 | 39.31 | 38.89 | 39.22 | 636,992 | -0.27(-0.69%) |
Dec 16, 2004 | 39.49 | 39.55 | 39.31 | 39.50 | 519,597 | -0.05(-0.14%) |
Dec 15, 2004 | 39.75 | 39.81 | 39.33 | 39.55 | 354,370 | -0.03(-0.09%) |
Dec 14, 2004 | 39.41 | 39.73 | 39.40 | 39.59 | 398,120 | +0.17(+0.44%) |
Dec 13, 2004 | 39.15 | 39.57 | 39.13 | 39.42 | 352,474 | +0.63(+1.63%) |
Dec 10, 2004 | 38.54 | 38.80 | 38.43 | 38.78 | 542,347 | -0.49(-1.26%) |
Dec 09, 2004 | 38.72 | 39.33 | 38.63 | 39.28 | 395,495 | +0.18(+0.46%) |
Dec 08, 2004 | 38.98 | 39.22 | 38.89 | 39.10 | 277,955 | -0.12(-0.30%) |
Dec 07, 2004 | 39.37 | 39.44 | 39.09 | 39.22 | 433,119 | -0.05(-0.14%) |
Dec 06, 2004 | 38.91 | 39.39 | 38.85 | 39.27 | 273,288 | -0.16(-0.40%) |
Dec 03, 2004 | 39.52 | 39.72 | 39.17 | 39.43 | 375,224 | +0.38(+0.97%) |
Dec 02, 2004 | 39.36 | 39.41 | 38.95 | 39.05 | 462,286 | -0.17(-0.44%) |