Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 42.12 | 42.12 | 41.54 | 41.64 | 4,427,358 | -0.48(-1.13%) |
Feb 25, 2005 | 42.03 | 42.12 | 41.65 | 42.12 | 5,643,861 | +0.84(+2.04%) |
Feb 24, 2005 | 41.65 | 41.91 | 40.95 | 41.28 | 2,674,875 | -0.05(-0.11%) |
Feb 23, 2005 | 40.48 | 41.51 | 40.38 | 41.33 | 3,223,995 | +0.84(+2.08%) |
Feb 22, 2005 | 41.65 | 41.79 | 40.44 | 40.48 | 2,973,899 | -0.37(-0.92%) |
Feb 18, 2005 | 41.09 | 41.19 | 40.70 | 40.86 | 2,086,120 | -0.17(-0.41%) |
Feb 17, 2005 | 41.75 | 41.79 | 41.02 | 41.03 | 1,931,747 | -0.63(-1.51%) |
Feb 16, 2005 | 41.38 | 41.79 | 41.16 | 41.65 | 1,820,534 | +0.20(+0.47%) |
Feb 15, 2005 | 41.70 | 41.83 | 41.10 | 41.46 | 1,811,454 | -0.07(-0.18%) |
Feb 14, 2005 | 40.67 | 41.78 | 40.62 | 41.53 | 1,418,951 | +0.81(+2.00%) |
Feb 11, 2005 | 41.38 | 41.54 | 40.36 | 40.72 | 2,347,753 | -0.66(-1.61%) |
Feb 10, 2005 | 41.09 | 41.44 | 41.00 | 41.38 | 1,492,131 | +0.48(+1.17%) |
Feb 09, 2005 | 41.35 | 41.64 | 40.86 | 40.91 | 2,251,925 | -0.49(-1.18%) |
Feb 08, 2005 | 41.14 | 41.55 | 41.00 | 41.39 | 2,652,761 | +0.25(+0.61%) |
Feb 07, 2005 | 40.68 | 41.42 | 40.60 | 41.14 | 2,229,917 | +0.43(+1.06%) |
Feb 04, 2005 | 40.94 | 41.51 | 40.50 | 40.71 | 2,650,517 | -0.35(-0.84%) |
Feb 03, 2005 | 40.30 | 41.23 | 39.81 | 41.05 | 3,546,629 | +1.51(+3.81%) |
Feb 02, 2005 | 39.53 | 39.69 | 39.42 | 39.55 | 2,051,400 | +0.14(+0.36%) |
Feb 01, 2005 | 39.99 | 40.25 | 39.32 | 39.41 | 2,455,441 | -0.58(-1.45%) |
Jan 31, 2005 | 39.49 | 40.17 | 39.44 | 39.99 | 1,759,960 | +0.96(+2.47%) |
Jan 28, 2005 | 38.69 | 39.11 | 38.46 | 39.02 | 1,783,036 | +0.34(+0.87%) |
Jan 27, 2005 | 38.54 | 39.00 | 38.45 | 38.69 | 1,585,716 | -0.04(-0.10%) |
Jan 26, 2005 | 38.75 | 39.12 | 38.38 | 38.72 | 1,734,427 | -0.01(-0.02%) |
Jan 25, 2005 | 38.58 | 38.93 | 38.45 | 38.73 | 1,600,245 | +0.09(+0.24%) |
Jan 24, 2005 | 39.29 | 39.30 | 38.56 | 38.64 | 2,286,966 | -0.44(-1.13%) |
Jan 21, 2005 | 39.36 | 39.61 | 39.07 | 39.08 | 2,253,848 | -0.33(-0.83%) |
Jan 20, 2005 | 40.11 | 40.25 | 39.29 | 39.41 | 2,263,890 | -0.50(-1.24%) |
Jan 19, 2005 | 40.16 | 40.22 | 39.85 | 39.90 | 1,393,845 | -0.40(-1.00%) |
Jan 18, 2005 | 39.83 | 40.91 | 39.82 | 40.31 | 4,002,270 | +0.51(+1.29%) |
Jan 14, 2005 | 39.03 | 39.88 | 39.03 | 39.79 | 2,113,683 | +0.76(+1.94%) |
Jan 13, 2005 | 38.85 | 39.35 | 38.85 | 39.03 | 2,515,374 | +0.32(+0.82%) |
Jan 12, 2005 | 38.28 | 38.79 | 38.22 | 38.71 | 2,348,501 | +0.51(+1.32%) |
Jan 11, 2005 | 37.77 | 38.45 | 37.77 | 38.21 | 1,949,802 | +0.05(+0.12%) |
Jan 10, 2005 | 38.05 | 38.31 | 38.00 | 38.16 | 3,580,709 | +0.00(+0.00%) |
Jan 07, 2005 | 38.37 | 38.37 | 37.96 | 38.16 | 2,495,182 | -0.01(-0.02%) |
Jan 06, 2005 | 38.38 | 38.56 | 38.06 | 38.17 | 3,300,594 | -0.02(-0.05%) |
Jan 05, 2005 | 38.14 | 38.54 | 37.99 | 38.19 | 2,232,802 | +0.21(+0.54%) |
Jan 04, 2005 | 38.96 | 38.96 | 37.69 | 37.98 | 3,586,691 | -0.79(-2.03%) |
Jan 03, 2005 | 39.13 | 39.70 | 38.68 | 38.77 | 2,935,547 | +0.02(+0.05%) |
Dec 31, 2004 | 38.70 | 39.15 | 38.66 | 38.75 | 987,026 | +0.08(+0.22%) |
Dec 30, 2004 | 38.70 | 39.11 | 38.49 | 38.67 | 643,132 | -0.04(-0.10%) |
Dec 29, 2004 | 38.61 | 39.13 | 38.50 | 38.71 | 2,113,576 | +0.09(+0.24%) |
Dec 28, 2004 | 37.68 | 38.61 | 37.49 | 38.61 | 1,738,166 | +0.87(+2.31%) |
Dec 27, 2004 | 37.82 | 38.09 | 37.43 | 37.74 | 1,940,401 | +0.30(+0.80%) |
Dec 23, 2004 | 38.36 | 38.39 | 37.38 | 37.44 | 2,926,145 | -0.84(-2.20%) |
Dec 22, 2004 | 37.77 | 38.56 | 37.54 | 38.28 | 3,162,352 | +0.61(+1.61%) |
Dec 21, 2004 | 37.30 | 37.92 | 37.30 | 37.68 | 2,950,610 | +0.51(+1.39%) |
Dec 20, 2004 | 37.49 | 37.75 | 37.07 | 37.16 | 2,571,247 | -0.15(-0.40%) |
Dec 17, 2004 | 37.21 | 37.67 | 37.21 | 37.31 | 2,506,934 | -0.10(-0.28%) |
Dec 16, 2004 | 37.44 | 37.93 | 37.02 | 37.41 | 2,755,106 | -0.03(-0.07%) |
Dec 15, 2004 | 37.68 | 37.96 | 37.25 | 37.44 | 2,978,921 | -0.55(-1.45%) |
Dec 14, 2004 | 36.46 | 38.12 | 36.43 | 37.99 | 4,524,468 | +1.59(+4.37%) |
Dec 13, 2004 | 36.88 | 37.20 | 35.92 | 36.40 | 3,653,996 | -0.48(-1.29%) |
Dec 10, 2004 | 37.08 | 37.42 | 36.82 | 36.88 | 2,429,480 | -0.19(-0.51%) |
Dec 09, 2004 | 37.25 | 37.28 | 36.87 | 37.07 | 2,736,411 | -0.18(-0.48%) |
Dec 08, 2004 | 37.09 | 37.39 | 36.97 | 37.25 | 1,569,157 | +0.12(+0.33%) |
Dec 07, 2004 | 36.93 | 37.41 | 36.86 | 37.12 | 3,112,355 | +0.07(+0.20%) |
Dec 06, 2004 | 36.26 | 37.08 | 36.15 | 37.05 | 2,186,436 | +0.79(+2.17%) |
Dec 03, 2004 | 36.27 | 36.53 | 35.97 | 36.26 | 3,077,207 | -0.15(-0.41%) |
Dec 02, 2004 | 36.52 | 36.92 | 35.68 | 36.41 | 4,526,285 | -0.19(-0.51%) |