Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.00 | 37.04 | 36.58 | 36.72 | 131,143 | +0.03(+0.09%) |
Feb 25, 2005 | 36.34 | 36.77 | 36.34 | 36.68 | 204,831 | +0.47(+1.29%) |
Feb 24, 2005 | 36.31 | 36.31 | 35.99 | 36.22 | 133,298 | +0.08(+0.21%) |
Feb 23, 2005 | 36.00 | 36.17 | 35.92 | 36.14 | 130,425 | -0.17(-0.46%) |
Feb 22, 2005 | 36.82 | 36.82 | 36.11 | 36.31 | 231,405 | -0.15(-0.40%) |
Feb 18, 2005 | 36.34 | 36.51 | 36.27 | 36.45 | 151,540 | +0.34(+0.94%) |
Feb 17, 2005 | 36.24 | 36.39 | 36.03 | 36.11 | 281,391 | -0.70(-1.91%) |
Feb 16, 2005 | 36.84 | 36.94 | 36.69 | 36.81 | 283,402 | -0.34(-0.92%) |
Feb 15, 2005 | 37.00 | 37.22 | 36.92 | 37.16 | 154,700 | +0.02(+0.06%) |
Feb 14, 2005 | 37.14 | 37.34 | 37.02 | 37.13 | 187,307 | +0.31(+0.85%) |
Feb 11, 2005 | 36.51 | 36.97 | 36.49 | 36.82 | 192,765 | +0.48(+1.32%) |
Feb 10, 2005 | 36.40 | 36.72 | 36.31 | 36.34 | 171,650 | +0.23(+0.64%) |
Feb 09, 2005 | 36.27 | 36.41 | 36.06 | 36.11 | 209,858 | -0.38(-1.03%) |
Feb 08, 2005 | 36.24 | 36.65 | 36.24 | 36.49 | 427,187 | +0.06(+0.17%) |
Feb 07, 2005 | 36.54 | 36.75 | 36.41 | 36.42 | 175,097 | -0.09(-0.25%) |
Feb 04, 2005 | 36.27 | 36.54 | 36.13 | 36.51 | 197,362 | +0.54(+1.51%) |
Feb 03, 2005 | 35.99 | 36.17 | 35.78 | 35.97 | 204,687 | -0.17(-0.48%) |
Feb 02, 2005 | 36.15 | 36.15 | 35.97 | 36.15 | 314,429 | -0.50(-1.37%) |
Feb 01, 2005 | 36.47 | 36.81 | 36.42 | 36.65 | 555,314 | +0.04(+0.11%) |
Jan 31, 2005 | 36.69 | 36.69 | 36.50 | 36.61 | 329,080 | +0.56(+1.55%) |
Jan 28, 2005 | 35.78 | 36.16 | 35.76 | 36.05 | 324,340 | +0.32(+0.90%) |
Jan 27, 2005 | 35.64 | 35.84 | 35.56 | 35.73 | 424,027 | -0.22(-0.60%) |
Jan 26, 2005 | 35.92 | 36.08 | 35.85 | 35.94 | 261,138 | +0.75(+2.14%) |
Jan 25, 2005 | 35.26 | 35.44 | 35.18 | 35.19 | 283,690 | -0.45(-1.25%) |
Jan 24, 2005 | 35.64 | 35.85 | 35.60 | 35.64 | 192,765 | +0.16(+0.45%) |
Jan 21, 2005 | 35.30 | 35.64 | 35.30 | 35.48 | 252,232 | +0.00(+0.00%) |
Jan 20, 2005 | 35.62 | 35.74 | 35.37 | 35.48 | 332,240 | -0.73(-2.02%) |
Jan 19, 2005 | 36.50 | 36.54 | 36.20 | 36.21 | 224,366 | -0.52(-1.40%) |
Jan 18, 2005 | 36.55 | 36.77 | 36.44 | 36.72 | 338,273 | -0.38(-1.01%) |
Jan 14, 2005 | 37.18 | 37.18 | 36.86 | 37.10 | 405,353 | +1.06(+2.94%) |
Jan 13, 2005 | 36.24 | 36.36 | 36.03 | 36.04 | 234,134 | -0.73(-1.99%) |
Jan 12, 2005 | 36.76 | 36.82 | 36.61 | 36.77 | 233,415 | -0.34(-0.92%) |
Jan 11, 2005 | 37.17 | 37.20 | 36.85 | 37.11 | 146,226 | +0.12(+0.32%) |
Jan 10, 2005 | 36.75 | 37.24 | 36.75 | 37.00 | 161,595 | +0.40(+1.08%) |
Jan 07, 2005 | 37.11 | 37.26 | 36.59 | 36.60 | 227,957 | -0.16(-0.44%) |
Jan 06, 2005 | 36.86 | 36.96 | 36.76 | 36.76 | 255,105 | -0.27(-0.73%) |
Jan 05, 2005 | 36.83 | 37.14 | 36.83 | 37.03 | 270,906 | +0.36(+0.99%) |
Jan 04, 2005 | 37.59 | 37.59 | 36.55 | 36.67 | 266,596 | -0.80(-2.14%) |
Jan 03, 2005 | 37.93 | 37.94 | 37.47 | 37.47 | 252,951 | -0.31(-0.81%) |
Dec 31, 2004 | 37.66 | 37.87 | 37.66 | 37.77 | 118,216 | +0.27(+0.72%) |
Dec 30, 2004 | 36.97 | 37.59 | 36.97 | 37.50 | 177,827 | +0.74(+2.01%) |
Dec 29, 2004 | 36.82 | 36.83 | 36.58 | 36.77 | 160,302 | -0.55(-1.47%) |
Dec 28, 2004 | 36.90 | 37.35 | 36.90 | 37.32 | 126,834 | +0.56(+1.52%) |
Dec 27, 2004 | 36.76 | 36.81 | 36.64 | 36.76 | 122,956 | +0.09(+0.25%) |
Dec 23, 2004 | 36.55 | 36.72 | 36.39 | 36.67 | 221,493 | +0.18(+0.50%) |
Dec 22, 2004 | 36.31 | 36.63 | 36.28 | 36.49 | 246,918 | -0.06(-0.15%) |
Dec 21, 2004 | 36.40 | 36.62 | 36.28 | 36.54 | 172,081 | +0.33(+0.92%) |
Dec 20, 2004 | 36.10 | 36.44 | 36.10 | 36.21 | 334,108 | +0.09(+0.25%) |
Dec 17, 2004 | 36.01 | 36.28 | 35.99 | 36.12 | 150,391 | +0.17(+0.48%) |
Dec 16, 2004 | 36.13 | 36.31 | 35.83 | 35.94 | 216,897 | -0.26(-0.73%) |
Dec 15, 2004 | 36.17 | 36.25 | 36.01 | 36.21 | 351,775 | +0.84(+2.38%) |
Dec 14, 2004 | 35.16 | 35.48 | 35.16 | 35.37 | 165,473 | +0.39(+1.11%) |
Dec 13, 2004 | 34.88 | 35.05 | 34.75 | 34.98 | 151,397 | +0.42(+1.23%) |
Dec 10, 2004 | 34.32 | 34.57 | 34.22 | 34.55 | 210,720 | -0.38(-1.08%) |
Dec 09, 2004 | 34.84 | 34.97 | 34.48 | 34.93 | 164,037 | -0.19(-0.54%) |
Dec 08, 2004 | 34.88 | 35.16 | 34.84 | 35.12 | 176,534 | +0.47(+1.37%) |
Dec 07, 2004 | 35.02 | 35.02 | 34.61 | 34.64 | 233,415 | -0.45(-1.27%) |
Dec 06, 2004 | 35.40 | 35.40 | 35.07 | 35.09 | 548,850 | -0.81(-2.25%) |
Dec 03, 2004 | 35.68 | 35.97 | 35.64 | 35.90 | 197,074 | +0.54(+1.54%) |
Dec 02, 2004 | 35.29 | 35.48 | 35.27 | 35.35 | 217,040 | +0.20(+0.57%) |