Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.97 | 39.98 | 39.64 | 39.79 | 65,087 | -0.23(-0.57%) |
Feb 25, 2005 | 39.71 | 40.03 | 39.57 | 40.02 | 51,256 | +0.30(+0.74%) |
Feb 24, 2005 | 39.38 | 39.72 | 39.22 | 39.72 | 34,170 | +0.30(+0.75%) |
Feb 23, 2005 | 39.16 | 39.44 | 39.08 | 39.43 | 82,850 | +0.38(+0.96%) |
Feb 22, 2005 | 39.57 | 39.68 | 39.05 | 39.05 | 47,594 | -0.69(-1.74%) |
Feb 18, 2005 | 39.90 | 39.90 | 39.68 | 39.74 | 59,934 | -0.15(-0.39%) |
Feb 17, 2005 | 40.12 | 40.12 | 39.82 | 39.90 | 85,291 | -0.14(-0.35%) |
Feb 16, 2005 | 39.97 | 40.18 | 39.34 | 40.04 | 51,120 | -0.06(-0.15%) |
Feb 15, 2005 | 40.08 | 40.13 | 39.91 | 40.10 | 55,188 | +0.07(+0.17%) |
Feb 14, 2005 | 40.01 | 40.06 | 39.89 | 40.03 | 48,272 | +0.13(+0.33%) |
Feb 11, 2005 | 39.82 | 40.04 | 39.59 | 39.90 | 87,460 | +0.05(+0.13%) |
Feb 10, 2005 | 39.68 | 39.88 | 39.59 | 39.85 | 44,205 | +0.18(+0.45%) |
Feb 09, 2005 | 40.19 | 40.19 | 39.67 | 39.67 | 45,560 | -0.49(-1.23%) |
Feb 08, 2005 | 40.27 | 40.27 | 40.00 | 40.16 | 46,645 | -0.01(-0.04%) |
Feb 07, 2005 | 40.34 | 40.38 | 40.07 | 40.18 | 114,038 | -0.07(-0.16%) |
Feb 04, 2005 | 39.82 | 40.24 | 39.77 | 40.24 | 79,324 | +0.46(+1.15%) |
Feb 03, 2005 | 39.82 | 39.84 | 39.63 | 39.79 | 145,496 | -0.09(-0.22%) |
Feb 02, 2005 | 39.71 | 39.88 | 39.59 | 39.88 | 135,462 | +0.27(+0.67%) |
Feb 01, 2005 | 39.53 | 39.61 | 39.33 | 39.61 | 258,450 | +0.10(+0.24%) |
Jan 31, 2005 | 39.57 | 39.57 | 39.27 | 39.51 | 39,323 | +0.33(+0.85%) |
Jan 28, 2005 | 39.27 | 39.27 | 38.92 | 39.18 | 83,392 | +0.00(+0.00%) |
Jan 27, 2005 | 38.94 | 39.21 | 38.92 | 39.18 | 41,628 | +0.29(+0.74%) |
Jan 26, 2005 | 38.94 | 39.04 | 38.83 | 38.89 | 61,290 | +0.10(+0.27%) |
Jan 25, 2005 | 38.75 | 39.00 | 38.75 | 38.79 | 38,103 | +0.11(+0.29%) |
Jan 24, 2005 | 38.94 | 39.00 | 38.68 | 38.68 | 45,154 | -0.22(-0.57%) |
Jan 21, 2005 | 39.27 | 39.27 | 38.83 | 38.90 | 222,787 | -0.31(-0.79%) |
Jan 20, 2005 | 39.20 | 39.36 | 39.14 | 39.21 | 89,223 | -0.21(-0.54%) |
Jan 19, 2005 | 39.53 | 39.62 | 39.43 | 39.43 | 36,340 | -0.02(-0.06%) |
Jan 18, 2005 | 39.05 | 39.45 | 38.86 | 39.45 | 92,613 | +0.41(+1.06%) |
Jan 14, 2005 | 38.88 | 39.13 | 38.83 | 39.03 | 64,273 | +0.37(+0.95%) |
Jan 13, 2005 | 39.05 | 39.05 | 38.67 | 38.67 | 22,644 | -0.33(-0.85%) |
Jan 12, 2005 | 38.94 | 39.00 | 38.60 | 39.00 | 55,595 | +0.02(+0.06%) |
Jan 11, 2005 | 39.07 | 39.07 | 38.81 | 38.98 | 50,849 | -0.13(-0.34%) |
Jan 10, 2005 | 38.68 | 39.29 | 38.68 | 39.11 | 405,031 | +0.38(+0.99%) |
Jan 07, 2005 | 38.72 | 38.78 | 38.46 | 38.72 | 41,493 | +0.07(+0.19%) |
Jan 06, 2005 | 38.57 | 38.73 | 38.36 | 38.65 | 38,103 | +0.24(+0.61%) |
Jan 05, 2005 | 38.68 | 38.82 | 38.41 | 38.41 | 32,679 | -0.23(-0.59%) |
Jan 04, 2005 | 39.16 | 39.18 | 38.58 | 38.64 | 48,408 | -0.35(-0.89%) |
Jan 03, 2005 | 39.53 | 39.53 | 38.99 | 38.99 | 297,502 | -0.33(-0.84%) |
Dec 31, 2004 | 39.49 | 39.57 | 39.32 | 39.32 | 27,255 | -0.13(-0.32%) |
Dec 30, 2004 | 39.26 | 39.51 | 39.26 | 39.45 | 20,746 | +0.13(+0.32%) |
Dec 29, 2004 | 39.42 | 39.42 | 39.19 | 39.32 | 44,340 | -0.10(-0.26%) |
Dec 28, 2004 | 39.16 | 39.43 | 39.16 | 39.43 | 48,679 | +0.38(+0.98%) |
Dec 27, 2004 | 39.19 | 39.26 | 39.00 | 39.04 | 18,848 | -0.15(-0.38%) |
Dec 23, 2004 | 39.27 | 39.27 | 39.09 | 39.19 | 44,883 | -0.13(-0.32%) |
Dec 22, 2004 | 39.19 | 39.37 | 39.09 | 39.31 | 32,814 | +0.17(+0.43%) |
Dec 21, 2004 | 38.99 | 39.15 | 38.85 | 39.15 | 86,782 | +0.35(+0.89%) |
Dec 20, 2004 | 38.86 | 39.09 | 38.74 | 38.80 | 43,662 | -0.16(-0.42%) |
Dec 17, 2004 | 39.09 | 39.16 | 38.84 | 38.96 | 41,628 | -0.13(-0.32%) |
Dec 16, 2004 | 39.19 | 39.26 | 38.95 | 39.09 | 26,306 | -0.23(-0.58%) |
Dec 15, 2004 | 39.15 | 39.31 | 38.91 | 39.31 | 43,391 | +0.11(+0.28%) |
Dec 14, 2004 | 38.94 | 39.28 | 38.91 | 39.20 | 33,899 | +0.32(+0.83%) |
Dec 13, 2004 | 38.86 | 38.92 | 38.57 | 38.88 | 48,001 | +0.15(+0.38%) |
Dec 10, 2004 | 38.64 | 38.86 | 38.52 | 38.73 | 37,018 | -0.03(-0.08%) |
Dec 09, 2004 | 38.35 | 38.76 | 37.98 | 38.76 | 77,833 | +0.52(+1.37%) |
Dec 08, 2004 | 38.13 | 38.27 | 37.96 | 38.24 | 28,611 | +0.15(+0.39%) |
Dec 07, 2004 | 38.31 | 38.34 | 37.98 | 38.09 | 50,578 | -0.24(-0.62%) |
Dec 06, 2004 | 38.53 | 38.53 | 38.21 | 38.33 | 46,103 | -0.10(-0.27%) |
Dec 03, 2004 | 38.41 | 38.67 | 38.41 | 38.43 | 51,120 | -0.17(-0.44%) |
Dec 02, 2004 | 38.05 | 38.60 | 38.05 | 38.60 | 30,780 | +0.52(+1.38%) |