Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 42.65 | 42.94 | 42.30 | 42.77 | 1,646,200 | +0.15(+0.35%) |
Feb 25, 2005 | 42.11 | 42.67 | 41.94 | 42.62 | 1,305,900 | +0.69(+1.65%) |
Feb 24, 2005 | 42.33 | 42.60 | 41.62 | 41.93 | 1,988,000 | -0.22(-0.52%) |
Feb 23, 2005 | 41.20 | 42.35 | 41.20 | 42.15 | 3,047,800 | +0.50(+1.20%) |
Feb 22, 2005 | 42.21 | 42.37 | 41.50 | 41.65 | 2,871,000 | -0.81(-1.91%) |
Feb 18, 2005 | 43.22 | 43.49 | 42.44 | 42.46 | 3,778,600 | -0.94(-2.17%) |
Feb 17, 2005 | 44.40 | 44.74 | 43.38 | 43.40 | 2,528,800 | -1.14(-2.56%) |
Feb 16, 2005 | 44.28 | 44.86 | 43.95 | 44.54 | 1,632,900 | +0.31(+0.70%) |
Feb 15, 2005 | 44.60 | 44.67 | 44.12 | 44.23 | 1,095,900 | -0.30(-0.67%) |
Feb 14, 2005 | 44.35 | 44.64 | 44.16 | 44.53 | 972,100 | +0.09(+0.20%) |
Feb 11, 2005 | 44.00 | 44.65 | 43.89 | 44.44 | 1,070,500 | +0.30(+0.68%) |
Feb 10, 2005 | 44.10 | 44.28 | 43.85 | 44.14 | 797,700 | +0.14(+0.32%) |
Feb 09, 2005 | 44.50 | 44.67 | 43.83 | 44.00 | 2,333,300 | -0.44(-0.99%) |
Feb 08, 2005 | 44.20 | 44.93 | 44.10 | 44.44 | 2,225,800 | +0.24(+0.54%) |
Feb 07, 2005 | 45.30 | 45.66 | 44.18 | 44.20 | 2,888,200 | -0.87(-1.93%) |
Feb 04, 2005 | 44.35 | 45.07 | 44.34 | 45.07 | 2,139,800 | +0.63(+1.42%) |
Feb 03, 2005 | 44.22 | 44.76 | 44.01 | 44.44 | 2,533,300 | -0.07(-0.16%) |
Feb 02, 2005 | 44.00 | 44.70 | 43.88 | 44.51 | 3,173,900 | +0.87(+1.99%) |
Feb 01, 2005 | 42.50 | 43.79 | 41.80 | 43.64 | 4,341,500 | +1.42(+3.36%) |
Jan 31, 2005 | 41.81 | 42.22 | 41.60 | 42.22 | 2,268,900 | +0.41(+0.98%) |
Jan 28, 2005 | 41.25 | 41.87 | 41.12 | 41.81 | 2,479,700 | +1.11(+2.73%) |
Jan 27, 2005 | 40.60 | 40.77 | 40.10 | 40.70 | 2,145,300 | +0.22(+0.54%) |
Jan 26, 2005 | 40.98 | 41.19 | 40.45 | 40.48 | 1,917,500 | -0.21(-0.52%) |
Jan 25, 2005 | 41.35 | 41.42 | 40.60 | 40.69 | 2,531,100 | -0.55(-1.33%) |
Jan 24, 2005 | 41.08 | 41.41 | 40.75 | 41.24 | 2,140,000 | +0.17(+0.41%) |
Jan 21, 2005 | 41.70 | 41.70 | 41.01 | 41.07 | 1,815,900 | -0.38(-0.92%) |
Jan 20, 2005 | 41.20 | 41.62 | 41.16 | 41.45 | 2,599,300 | +0.17(+0.41%) |
Jan 19, 2005 | 41.03 | 41.85 | 41.03 | 41.28 | 3,509,600 | +0.00(+0.00%) |
Jan 18, 2005 | 40.69 | 41.33 | 40.27 | 41.28 | 3,090,100 | +0.61(+1.50%) |
Jan 14, 2005 | 40.16 | 40.75 | 39.96 | 40.67 | 1,931,100 | +0.51(+1.27%) |
Jan 13, 2005 | 40.45 | 40.98 | 39.66 | 40.16 | 2,184,800 | -0.24(-0.59%) |
Jan 12, 2005 | 40.19 | 40.47 | 39.95 | 40.40 | 1,844,700 | +0.21(+0.52%) |
Jan 11, 2005 | 40.47 | 40.49 | 40.00 | 40.19 | 2,472,600 | -0.61(-1.50%) |
Jan 10, 2005 | 39.94 | 41.24 | 39.78 | 40.80 | 6,162,300 | +1.21(+3.06%) |
Jan 07, 2005 | 37.89 | 40.37 | 37.74 | 39.59 | 6,123,500 | +1.70(+4.49%) |
Jan 06, 2005 | 37.44 | 38.20 | 37.35 | 37.89 | 1,826,400 | +0.44(+1.17%) |
Jan 05, 2005 | 37.74 | 37.77 | 37.30 | 37.45 | 1,953,600 | -0.19(-0.50%) |
Jan 04, 2005 | 38.40 | 38.40 | 37.50 | 37.64 | 1,826,800 | -0.55(-1.44%) |
Jan 03, 2005 | 38.76 | 38.80 | 37.84 | 38.19 | 2,599,100 | -0.51(-1.32%) |
Dec 31, 2004 | 38.93 | 39.12 | 38.55 | 38.70 | 1,557,800 | -0.15(-0.39%) |
Dec 30, 2004 | 38.62 | 38.98 | 38.60 | 38.85 | 1,154,500 | +0.09(+0.23%) |
Dec 29, 2004 | 38.60 | 38.86 | 38.36 | 38.76 | 1,236,200 | -0.04(-0.10%) |
Dec 28, 2004 | 38.33 | 38.89 | 38.30 | 38.80 | 2,052,600 | +0.30(+0.78%) |
Dec 27, 2004 | 38.65 | 39.12 | 38.50 | 38.50 | 2,067,600 | +0.07(+0.18%) |
Dec 23, 2004 | 38.65 | 39.00 | 38.30 | 38.43 | 2,174,800 | -0.03(-0.08%) |
Dec 22, 2004 | 38.47 | 38.88 | 38.10 | 38.46 | 2,613,600 | -0.14(-0.36%) |
Dec 21, 2004 | 38.35 | 38.61 | 38.12 | 38.60 | 3,638,800 | +0.14(+0.36%) |
Dec 20, 2004 | 38.40 | 38.69 | 38.12 | 38.46 | 2,707,600 | +0.06(+0.16%) |
Dec 17, 2004 | 38.15 | 38.79 | 38.12 | 38.40 | 3,978,000 | -0.08(-0.21%) |
Dec 16, 2004 | 38.30 | 38.81 | 38.15 | 38.48 | 3,738,700 | +0.04(+0.10%) |
Dec 15, 2004 | 38.70 | 38.71 | 37.89 | 38.44 | 3,931,600 | -0.56(-1.44%) |
Dec 14, 2004 | 39.00 | 39.18 | 38.72 | 39.00 | 3,190,100 | -0.24(-0.61%) |
Dec 13, 2004 | 39.53 | 39.59 | 39.02 | 39.24 | 3,786,600 | -0.29(-0.73%) |
Dec 10, 2004 | 39.43 | 39.71 | 38.90 | 39.53 | 2,819,800 | +0.00(+0.00%) |
Dec 09, 2004 | 37.53 | 39.53 | 37.51 | 39.53 | 5,344,800 | +1.64(+4.33%) |
Dec 08, 2004 | 37.63 | 38.19 | 36.08 | 37.89 | 14,905,200 | -1.55(-3.93%) |
Dec 07, 2004 | 39.57 | 39.75 | 39.08 | 39.44 | 2,650,000 | +0.11(+0.28%) |
Dec 06, 2004 | 39.31 | 39.60 | 39.11 | 39.33 | 2,254,500 | -0.25(-0.63%) |
Dec 03, 2004 | 38.99 | 39.64 | 38.99 | 39.58 | 3,268,400 | -0.21(-0.53%) |
Dec 02, 2004 | 38.20 | 39.83 | 38.16 | 39.79 | 4,062,500 | +1.84(+4.85%) |