Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.52 | 37.62 | 36.66 | 36.94 | 269,131 | -0.44(-1.19%) |
Feb 25, 2005 | 36.50 | 37.47 | 36.47 | 37.39 | 354,816 | +1.07(+2.94%) |
Feb 24, 2005 | 36.71 | 36.71 | 36.22 | 36.32 | 484,206 | -0.38(-1.04%) |
Feb 23, 2005 | 37.60 | 37.60 | 36.70 | 36.70 | 627,743 | -0.03(-0.09%) |
Feb 22, 2005 | 37.27 | 37.27 | 36.61 | 36.73 | 623,602 | -0.52(-1.40%) |
Feb 18, 2005 | 37.38 | 37.38 | 37.04 | 37.26 | 303,635 | -0.12(-0.33%) |
Feb 17, 2005 | 37.40 | 37.43 | 37.20 | 37.38 | 369,307 | -0.03(-0.07%) |
Feb 16, 2005 | 37.12 | 37.60 | 37.05 | 37.40 | 777,375 | +0.41(+1.10%) |
Feb 15, 2005 | 37.39 | 37.48 | 35.29 | 37.00 | 2,381,697 | -1.39(-3.62%) |
Feb 14, 2005 | 38.52 | 38.59 | 38.28 | 38.39 | 279,597 | -0.22(-0.56%) |
Feb 11, 2005 | 38.59 | 38.68 | 38.40 | 38.60 | 329,858 | +0.02(+0.05%) |
Feb 10, 2005 | 38.47 | 38.60 | 38.44 | 38.59 | 359,301 | +0.07(+0.18%) |
Feb 09, 2005 | 38.47 | 38.52 | 38.39 | 38.52 | 153,082 | +0.06(+0.16%) |
Feb 08, 2005 | 38.27 | 38.46 | 38.14 | 38.46 | 343,199 | +0.19(+0.50%) |
Feb 07, 2005 | 38.13 | 38.37 | 38.01 | 38.27 | 189,427 | +0.01(+0.02%) |
Feb 04, 2005 | 37.74 | 38.26 | 37.74 | 38.26 | 291,328 | +0.73(+1.95%) |
Feb 03, 2005 | 37.65 | 37.65 | 37.45 | 37.53 | 419,223 | +0.01(+0.02%) |
Feb 02, 2005 | 37.02 | 37.56 | 36.89 | 37.52 | 314,676 | +0.50(+1.34%) |
Feb 01, 2005 | 36.47 | 37.02 | 36.30 | 37.02 | 290,408 | +0.63(+1.74%) |
Jan 31, 2005 | 36.23 | 36.56 | 35.95 | 36.39 | 202,538 | +0.16(+0.43%) |
Jan 28, 2005 | 36.30 | 36.47 | 35.89 | 36.23 | 221,285 | +0.00(+0.00%) |
Jan 27, 2005 | 36.49 | 36.49 | 35.99 | 36.23 | 257,744 | -0.09(-0.24%) |
Jan 26, 2005 | 36.52 | 36.53 | 36.14 | 36.32 | 318,011 | -0.07(-0.19%) |
Jan 25, 2005 | 36.73 | 37.28 | 36.25 | 36.39 | 366,892 | -0.67(-1.81%) |
Jan 24, 2005 | 37.65 | 37.82 | 36.91 | 37.06 | 428,194 | -0.59(-1.57%) |
Jan 21, 2005 | 37.46 | 37.82 | 37.28 | 37.65 | 148,712 | +0.24(+0.65%) |
Jan 20, 2005 | 37.47 | 37.68 | 37.19 | 37.40 | 167,344 | -0.23(-0.62%) |
Jan 19, 2005 | 37.78 | 38.05 | 37.57 | 37.64 | 147,907 | -0.05(-0.14%) |
Jan 18, 2005 | 37.39 | 37.76 | 36.82 | 37.69 | 261,655 | +0.44(+1.19%) |
Jan 14, 2005 | 37.21 | 37.48 | 37.02 | 37.25 | 110,067 | +0.09(+0.23%) |
Jan 13, 2005 | 36.34 | 37.27 | 36.30 | 37.16 | 501,918 | +0.82(+2.25%) |
Jan 12, 2005 | 36.78 | 36.99 | 35.34 | 36.34 | 306,625 | -0.54(-1.46%) |
Jan 11, 2005 | 37.06 | 37.26 | 36.74 | 36.88 | 242,678 | -0.13(-0.35%) |
Jan 10, 2005 | 36.97 | 37.11 | 36.60 | 37.01 | 310,076 | +0.15(+0.40%) |
Jan 07, 2005 | 37.29 | 37.42 | 36.87 | 36.87 | 214,499 | -0.32(-0.87%) |
Jan 06, 2005 | 36.74 | 37.43 | 36.69 | 37.19 | 361,142 | +0.30(+0.83%) |
Jan 05, 2005 | 38.27 | 38.32 | 36.88 | 36.88 | 696,060 | -1.50(-3.92%) |
Jan 04, 2005 | 38.89 | 39.17 | 38.39 | 38.39 | 202,423 | -0.65(-1.67%) |
Jan 03, 2005 | 39.44 | 39.87 | 39.04 | 39.04 | 295,929 | -0.31(-0.80%) |
Dec 31, 2004 | 39.13 | 39.47 | 39.03 | 39.35 | 155,268 | +0.21(+0.53%) |
Dec 30, 2004 | 39.17 | 39.33 | 39.01 | 39.14 | 157,683 | +0.28(+0.72%) |
Dec 29, 2004 | 38.71 | 39.08 | 38.61 | 38.87 | 153,772 | +0.09(+0.22%) |
Dec 28, 2004 | 38.83 | 39.00 | 38.73 | 38.78 | 289,833 | -0.03(-0.09%) |
Dec 27, 2004 | 38.91 | 39.07 | 38.75 | 38.81 | 117,083 | -0.18(-0.47%) |
Dec 23, 2004 | 39.84 | 39.84 | 39.00 | 39.00 | 168,379 | -0.63(-1.58%) |
Dec 22, 2004 | 39.25 | 39.73 | 39.13 | 39.62 | 178,845 | +0.37(+0.93%) |
Dec 21, 2004 | 38.98 | 39.47 | 38.93 | 39.26 | 227,381 | +0.45(+1.17%) |
Dec 20, 2004 | 38.95 | 39.11 | 38.47 | 38.80 | 177,005 | -0.30(-0.76%) |
Dec 17, 2004 | 39.04 | 39.24 | 38.67 | 39.10 | 206,909 | +0.06(+0.16%) |
Dec 16, 2004 | 38.87 | 39.04 | 38.60 | 39.04 | 328,708 | +0.12(+0.31%) |
Dec 15, 2004 | 38.47 | 38.92 | 38.33 | 38.92 | 215,420 | +0.32(+0.83%) |
Dec 14, 2004 | 38.87 | 38.87 | 38.39 | 38.60 | 169,184 | -0.23(-0.58%) |
Dec 13, 2004 | 38.95 | 38.98 | 38.67 | 38.82 | 161,478 | -0.65(-1.65%) |
Dec 10, 2004 | 39.04 | 39.47 | 38.87 | 39.47 | 348,720 | +0.36(+0.91%) |
Dec 09, 2004 | 38.91 | 39.12 | 38.69 | 39.12 | 278,677 | +0.30(+0.76%) |
Dec 08, 2004 | 38.56 | 39.10 | 38.56 | 38.82 | 313,296 | +0.26(+0.68%) |
Dec 07, 2004 | 39.08 | 39.08 | 38.56 | 38.56 | 180,110 | -0.48(-1.22%) |
Dec 06, 2004 | 38.91 | 39.11 | 38.81 | 39.04 | 240,147 | +0.14(+0.36%) |
Dec 03, 2004 | 38.47 | 38.90 | 38.47 | 38.90 | 479,720 | +0.44(+1.15%) |
Dec 02, 2004 | 39.12 | 39.12 | 38.21 | 38.46 | 257,859 | -0.63(-1.62%) |