Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.39 | 36.43 | 36.01 | 36.03 | 575,947 | -0.69(-1.87%) |
Feb 25, 2005 | 36.49 | 36.74 | 36.43 | 36.71 | 355,138 | +0.35(+0.95%) |
Feb 24, 2005 | 36.36 | 36.39 | 36.15 | 36.37 | 458,786 | -0.08(-0.22%) |
Feb 23, 2005 | 36.77 | 36.82 | 36.32 | 36.45 | 1,118,193 | -0.01(-0.02%) |
Feb 22, 2005 | 36.64 | 36.81 | 36.43 | 36.45 | 814,561 | +0.41(+1.13%) |
Feb 18, 2005 | 35.77 | 36.17 | 35.77 | 36.04 | 499,801 | +0.59(+1.65%) |
Feb 17, 2005 | 35.40 | 35.60 | 35.21 | 35.46 | 479,929 | -0.13(-0.37%) |
Feb 16, 2005 | 35.42 | 35.69 | 35.39 | 35.59 | 365,471 | -0.40(-1.12%) |
Feb 15, 2005 | 35.77 | 36.04 | 35.67 | 35.99 | 349,892 | +0.37(+1.04%) |
Feb 14, 2005 | 35.56 | 35.69 | 35.43 | 35.62 | 378,825 | +0.53(+1.52%) |
Feb 11, 2005 | 35.03 | 35.11 | 34.89 | 35.09 | 446,228 | +0.06(+0.18%) |
Feb 10, 2005 | 34.83 | 35.13 | 34.80 | 35.03 | 400,444 | +0.21(+0.60%) |
Feb 09, 2005 | 34.79 | 34.94 | 34.62 | 34.82 | 544,312 | -0.33(-0.95%) |
Feb 08, 2005 | 35.13 | 35.21 | 34.96 | 35.15 | 539,066 | -0.22(-0.62%) |
Feb 07, 2005 | 35.21 | 35.50 | 35.14 | 35.37 | 510,610 | +0.21(+0.61%) |
Feb 04, 2005 | 35.10 | 35.50 | 35.10 | 35.16 | 971,305 | -0.11(-0.32%) |
Feb 03, 2005 | 34.98 | 35.28 | 34.92 | 35.27 | 733,327 | +0.01(+0.02%) |
Feb 02, 2005 | 35.17 | 35.35 | 35.10 | 35.26 | 433,351 | +0.28(+0.79%) |
Feb 01, 2005 | 34.57 | 35.01 | 34.51 | 34.99 | 533,820 | +0.45(+1.29%) |
Jan 31, 2005 | 34.62 | 34.69 | 34.44 | 34.54 | 511,405 | -0.14(-0.42%) |
Jan 28, 2005 | 34.70 | 34.75 | 34.42 | 34.69 | 652,412 | -0.13(-0.38%) |
Jan 27, 2005 | 34.52 | 34.86 | 34.38 | 34.82 | 405,690 | +0.05(+0.14%) |
Jan 26, 2005 | 34.70 | 34.86 | 34.64 | 34.77 | 334,949 | +0.35(+1.02%) |
Jan 25, 2005 | 34.52 | 34.60 | 34.33 | 34.42 | 395,516 | +0.11(+0.33%) |
Jan 24, 2005 | 34.33 | 34.46 | 34.25 | 34.30 | 407,757 | -0.16(-0.46%) |
Jan 21, 2005 | 34.44 | 34.56 | 34.35 | 34.46 | 650,027 | -0.39(-1.12%) |
Jan 20, 2005 | 34.79 | 35.03 | 34.76 | 34.85 | 344,805 | -0.14(-0.40%) |
Jan 19, 2005 | 35.15 | 35.23 | 34.98 | 34.99 | 566,091 | -0.24(-0.68%) |
Jan 18, 2005 | 34.92 | 35.32 | 34.72 | 35.23 | 479,611 | +0.13(+0.38%) |
Jan 14, 2005 | 34.92 | 35.23 | 34.89 | 35.09 | 322,867 | +0.34(+0.98%) |
Jan 13, 2005 | 34.84 | 34.91 | 34.72 | 34.76 | 531,118 | -0.33(-0.93%) |
Jan 12, 2005 | 34.91 | 35.15 | 34.86 | 35.08 | 585,644 | +0.09(+0.27%) |
Jan 11, 2005 | 35.06 | 35.16 | 34.92 | 34.99 | 666,878 | -0.28(-0.80%) |
Jan 10, 2005 | 35.19 | 35.41 | 35.04 | 35.27 | 976,869 | -0.33(-0.94%) |
Jan 07, 2005 | 36.16 | 36.19 | 35.48 | 35.60 | 474,683 | +0.34(+0.96%) |
Jan 06, 2005 | 35.37 | 35.48 | 35.13 | 35.26 | 317,621 | -0.21(-0.60%) |
Jan 05, 2005 | 35.84 | 35.86 | 35.36 | 35.48 | 536,523 | -0.13(-0.35%) |
Jan 04, 2005 | 36.15 | 36.19 | 35.54 | 35.60 | 662,427 | -0.46(-1.27%) |
Jan 03, 2005 | 36.26 | 36.39 | 36.04 | 36.06 | 625,546 | -0.35(-0.95%) |
Dec 31, 2004 | 36.39 | 36.46 | 36.26 | 36.41 | 257,690 | +0.18(+0.49%) |
Dec 30, 2004 | 36.23 | 36.34 | 36.07 | 36.23 | 218,265 | +0.24(+0.66%) |
Dec 29, 2004 | 35.74 | 36.12 | 35.74 | 35.99 | 281,535 | -0.28(-0.76%) |
Dec 28, 2004 | 36.11 | 36.34 | 36.02 | 36.27 | 251,331 | +0.22(+0.61%) |
Dec 27, 2004 | 35.92 | 36.16 | 35.80 | 36.05 | 235,275 | +0.26(+0.72%) |
Dec 23, 2004 | 35.54 | 35.84 | 35.54 | 35.79 | 413,639 | +0.19(+0.53%) |
Dec 22, 2004 | 35.35 | 35.75 | 35.30 | 35.60 | 493,283 | -0.03(-0.09%) |
Dec 21, 2004 | 35.48 | 35.76 | 35.45 | 35.64 | 1,068,753 | -0.57(-1.58%) |
Dec 20, 2004 | 36.33 | 36.44 | 36.11 | 36.21 | 397,265 | +0.23(+0.63%) |
Dec 17, 2004 | 35.98 | 36.06 | 35.67 | 35.98 | 694,380 | -0.25(-0.69%) |
Dec 16, 2004 | 36.23 | 36.28 | 36.06 | 36.23 | 566,409 | -0.05(-0.14%) |
Dec 15, 2004 | 36.47 | 36.52 | 36.08 | 36.28 | 386,296 | -0.03(-0.09%) |
Dec 14, 2004 | 36.15 | 36.45 | 36.15 | 36.32 | 433,987 | +0.16(+0.44%) |
Dec 13, 2004 | 35.92 | 36.30 | 35.89 | 36.16 | 384,230 | +0.58(+1.63%) |
Dec 10, 2004 | 35.35 | 35.59 | 35.26 | 35.58 | 591,208 | -0.45(-1.26%) |
Dec 09, 2004 | 35.52 | 36.08 | 35.44 | 36.03 | 431,126 | +0.16(+0.46%) |
Dec 08, 2004 | 35.76 | 35.98 | 35.68 | 35.87 | 302,996 | -0.11(-0.30%) |
Dec 07, 2004 | 36.12 | 36.18 | 35.86 | 35.98 | 472,140 | -0.05(-0.14%) |
Dec 06, 2004 | 35.70 | 36.14 | 35.64 | 36.03 | 297,909 | -0.14(-0.40%) |
Dec 03, 2004 | 36.25 | 36.43 | 35.93 | 36.17 | 409,029 | +0.35(+0.97%) |
Dec 02, 2004 | 36.11 | 36.15 | 35.73 | 35.82 | 503,934 | -0.16(-0.44%) |