Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.00 | 39.30 | 38.45 | 38.99 | 1,228,000 | -0.39(-0.99%) |
Feb 25, 2005 | 38.20 | 39.40 | 38.20 | 39.38 | 1,094,300 | +1.13(+2.95%) |
Feb 24, 2005 | 37.90 | 38.34 | 37.80 | 38.25 | 921,400 | +0.14(+0.37%) |
Feb 23, 2005 | 37.68 | 38.16 | 37.59 | 38.11 | 936,000 | +0.43(+1.14%) |
Feb 22, 2005 | 37.60 | 37.99 | 37.35 | 37.68 | 1,306,200 | +0.08(+0.21%) |
Feb 18, 2005 | 37.63 | 37.77 | 37.30 | 37.60 | 887,600 | -0.03(-0.08%) |
Feb 17, 2005 | 38.13 | 38.27 | 37.56 | 37.63 | 910,400 | -0.63(-1.65%) |
Feb 16, 2005 | 38.05 | 38.50 | 37.72 | 38.26 | 1,415,800 | +0.14(+0.37%) |
Feb 15, 2005 | 37.70 | 38.23 | 37.58 | 38.12 | 1,156,400 | +0.26(+0.69%) |
Feb 14, 2005 | 37.73 | 38.14 | 37.63 | 37.86 | 1,440,200 | +0.00(+0.00%) |
Feb 11, 2005 | 37.00 | 37.99 | 36.71 | 37.86 | 1,524,600 | +0.86(+2.32%) |
Feb 10, 2005 | 36.88 | 37.09 | 36.61 | 37.00 | 1,385,300 | +0.30(+0.82%) |
Feb 09, 2005 | 36.81 | 37.04 | 36.70 | 36.70 | 1,752,100 | -0.11(-0.30%) |
Feb 08, 2005 | 36.90 | 36.97 | 36.50 | 36.81 | 1,107,500 | -0.09(-0.24%) |
Feb 07, 2005 | 36.83 | 37.10 | 36.58 | 36.90 | 1,537,500 | +0.03(+0.08%) |
Feb 04, 2005 | 35.90 | 36.87 | 35.84 | 36.87 | 2,491,800 | +0.97(+2.70%) |
Feb 03, 2005 | 35.40 | 35.98 | 35.40 | 35.90 | 1,936,000 | +0.27(+0.76%) |
Feb 02, 2005 | 34.85 | 35.75 | 34.84 | 35.63 | 1,996,000 | +0.78(+2.24%) |
Feb 01, 2005 | 34.05 | 34.92 | 33.86 | 34.85 | 1,577,000 | +0.67(+1.96%) |
Jan 31, 2005 | 34.21 | 34.65 | 34.04 | 34.18 | 1,690,600 | -0.03(-0.09%) |
Jan 28, 2005 | 33.94 | 34.35 | 33.40 | 34.21 | 1,170,100 | +0.21(+0.62%) |
Jan 27, 2005 | 34.45 | 34.51 | 33.50 | 34.00 | 1,595,000 | +0.15(+0.44%) |
Jan 26, 2005 | 33.85 | 33.89 | 33.39 | 33.85 | 1,454,200 | +0.08(+0.24%) |
Jan 25, 2005 | 34.05 | 34.23 | 33.57 | 33.77 | 1,284,700 | -0.05(-0.15%) |
Jan 24, 2005 | 34.03 | 34.39 | 33.80 | 33.82 | 1,356,700 | -0.20(-0.60%) |
Jan 21, 2005 | 34.83 | 34.95 | 33.94 | 34.02 | 3,372,000 | -0.80(-2.30%) |
Jan 20, 2005 | 34.33 | 35.12 | 34.07 | 34.83 | 2,487,600 | +0.15(+0.43%) |
Jan 19, 2005 | 34.59 | 34.95 | 34.25 | 34.67 | 1,875,600 | +0.02(+0.06%) |
Jan 18, 2005 | 33.10 | 34.72 | 33.10 | 34.66 | 4,283,400 | +2.08(+6.39%) |
Jan 14, 2005 | 32.78 | 32.90 | 32.44 | 32.58 | 2,452,400 | -0.21(-0.64%) |
Jan 13, 2005 | 32.40 | 32.98 | 32.40 | 32.78 | 2,062,400 | +0.42(+1.30%) |
Jan 12, 2005 | 33.00 | 33.21 | 31.92 | 32.37 | 3,415,000 | -1.23(-3.66%) |
Jan 11, 2005 | 33.46 | 33.81 | 32.91 | 33.59 | 1,315,600 | +0.02(+0.04%) |
Jan 10, 2005 | 32.77 | 33.66 | 32.55 | 33.58 | 1,965,000 | +0.55(+1.67%) |
Jan 07, 2005 | 33.49 | 33.53 | 32.72 | 33.03 | 1,058,600 | -0.28(-0.86%) |
Jan 06, 2005 | 33.34 | 33.34 | 32.58 | 33.31 | 1,536,400 | -0.05(-0.13%) |
Jan 05, 2005 | 33.45 | 33.81 | 33.29 | 33.36 | 701,200 | -0.09(-0.27%) |
Jan 04, 2005 | 34.20 | 34.54 | 33.19 | 33.45 | 1,451,400 | -0.70(-2.06%) |
Jan 03, 2005 | 34.62 | 34.67 | 33.91 | 34.16 | 1,410,400 | -0.46(-1.33%) |
Dec 31, 2004 | 34.50 | 34.74 | 34.50 | 34.62 | 493,000 | +0.07(+0.19%) |
Dec 30, 2004 | 34.70 | 34.78 | 34.39 | 34.55 | 665,400 | -0.27(-0.76%) |
Dec 29, 2004 | 34.75 | 34.92 | 34.63 | 34.81 | 560,600 | +0.06(+0.17%) |
Dec 28, 2004 | 34.27 | 34.83 | 34.24 | 34.76 | 633,000 | +0.48(+1.40%) |
Dec 27, 2004 | 34.66 | 34.76 | 34.20 | 34.27 | 634,400 | -0.39(-1.13%) |
Dec 23, 2004 | 34.70 | 34.73 | 34.42 | 34.66 | 549,400 | -0.16(-0.47%) |
Dec 22, 2004 | 34.98 | 35.10 | 34.69 | 34.83 | 1,396,600 | +0.33(+0.96%) |
Dec 21, 2004 | 34.38 | 34.87 | 33.90 | 34.50 | 1,400,200 | +0.20(+0.58%) |
Dec 20, 2004 | 34.53 | 34.83 | 34.02 | 34.30 | 1,639,200 | -0.03(-0.09%) |
Dec 17, 2004 | 34.41 | 34.57 | 34.13 | 34.33 | 1,894,000 | -0.41(-1.19%) |
Dec 16, 2004 | 34.90 | 35.10 | 34.65 | 34.74 | 1,358,000 | -0.20(-0.57%) |
Dec 15, 2004 | 34.85 | 35.50 | 34.75 | 34.95 | 1,700,400 | -0.13(-0.38%) |
Dec 14, 2004 | 34.02 | 35.30 | 34.02 | 35.08 | 3,314,400 | +1.05(+3.10%) |
Dec 13, 2004 | 33.37 | 34.05 | 33.37 | 34.02 | 1,893,400 | +0.46(+1.37%) |
Dec 10, 2004 | 32.88 | 33.83 | 32.88 | 33.56 | 1,671,800 | +0.46(+1.39%) |
Dec 09, 2004 | 32.23 | 33.25 | 32.18 | 33.10 | 2,879,000 | +0.46(+1.42%) |
Dec 08, 2004 | 32.50 | 32.74 | 32.25 | 32.64 | 1,584,400 | +0.08(+0.23%) |
Dec 07, 2004 | 33.23 | 33.82 | 32.51 | 32.56 | 2,008,000 | -0.73(-2.19%) |
Dec 06, 2004 | 32.50 | 33.66 | 32.15 | 33.30 | 2,888,600 | +0.36(+1.08%) |
Dec 03, 2004 | 31.20 | 33.10 | 31.08 | 32.94 | 4,864,000 | +1.90(+6.12%) |
Dec 02, 2004 | 30.50 | 31.16 | 30.50 | 31.04 | 2,080,200 | +0.31(+1.03%) |