Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.80 | 39.81 | 39.47 | 39.62 | 65,365 | -0.23(-0.57%) |
Feb 25, 2005 | 39.54 | 39.86 | 39.40 | 39.85 | 51,474 | +0.29(+0.74%) |
Feb 24, 2005 | 39.21 | 39.55 | 39.05 | 39.55 | 34,316 | +0.29(+0.75%) |
Feb 23, 2005 | 38.99 | 39.27 | 38.91 | 39.26 | 83,204 | +0.37(+0.96%) |
Feb 22, 2005 | 39.40 | 39.51 | 38.88 | 38.88 | 47,798 | -0.69(-1.74%) |
Feb 18, 2005 | 39.73 | 39.73 | 39.51 | 39.57 | 60,190 | -0.15(-0.39%) |
Feb 17, 2005 | 39.95 | 39.95 | 39.65 | 39.73 | 85,655 | -0.14(-0.35%) |
Feb 16, 2005 | 39.80 | 40.01 | 39.18 | 39.87 | 51,338 | -0.06(-0.15%) |
Feb 15, 2005 | 39.91 | 39.96 | 39.74 | 39.93 | 55,424 | +0.07(+0.17%) |
Feb 14, 2005 | 39.84 | 39.89 | 39.72 | 39.86 | 48,479 | +0.13(+0.33%) |
Feb 11, 2005 | 39.65 | 39.87 | 39.42 | 39.73 | 87,834 | +0.05(+0.13%) |
Feb 10, 2005 | 39.51 | 39.71 | 39.43 | 39.68 | 44,393 | +0.18(+0.45%) |
Feb 09, 2005 | 40.02 | 40.02 | 39.50 | 39.50 | 45,755 | -0.49(-1.23%) |
Feb 08, 2005 | 40.09 | 40.09 | 39.83 | 39.99 | 46,844 | -0.01(-0.04%) |
Feb 07, 2005 | 40.17 | 40.20 | 39.90 | 40.01 | 114,524 | -0.07(-0.16%) |
Feb 04, 2005 | 39.65 | 40.07 | 39.60 | 40.07 | 79,663 | +0.46(+1.15%) |
Feb 03, 2005 | 39.65 | 39.67 | 39.46 | 39.62 | 146,118 | -0.09(-0.22%) |
Feb 02, 2005 | 39.54 | 39.71 | 39.43 | 39.71 | 136,040 | +0.26(+0.67%) |
Feb 01, 2005 | 39.36 | 39.44 | 39.16 | 39.44 | 259,553 | +0.10(+0.24%) |
Jan 31, 2005 | 39.40 | 39.40 | 39.10 | 39.35 | 39,491 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.75 | 39.02 | 83,748 | +0.00(+0.00%) |
Jan 27, 2005 | 38.77 | 39.04 | 38.76 | 39.02 | 41,806 | +0.29(+0.74%) |
Jan 26, 2005 | 38.77 | 38.88 | 38.66 | 38.73 | 61,552 | +0.10(+0.27%) |
Jan 25, 2005 | 38.59 | 38.84 | 38.59 | 38.63 | 38,265 | +0.11(+0.29%) |
Jan 24, 2005 | 38.77 | 38.83 | 38.52 | 38.52 | 45,346 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.66 | 38.74 | 223,739 | -0.31(-0.79%) |
Jan 20, 2005 | 39.03 | 39.19 | 38.97 | 39.04 | 89,604 | -0.21(-0.54%) |
Jan 19, 2005 | 39.36 | 39.46 | 39.26 | 39.26 | 36,495 | -0.02(-0.06%) |
Jan 18, 2005 | 38.88 | 39.28 | 38.70 | 39.28 | 93,008 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.66 | 38.87 | 64,547 | +0.37(+0.95%) |
Jan 13, 2005 | 38.88 | 38.88 | 38.50 | 38.50 | 22,741 | -0.33(-0.85%) |
Jan 12, 2005 | 38.77 | 38.83 | 38.44 | 38.83 | 55,832 | +0.02(+0.06%) |
Jan 11, 2005 | 38.91 | 38.91 | 38.64 | 38.81 | 51,066 | -0.13(-0.34%) |
Jan 10, 2005 | 38.52 | 39.13 | 38.52 | 38.94 | 406,761 | +0.38(+0.99%) |
Jan 07, 2005 | 38.55 | 38.62 | 38.30 | 38.56 | 41,670 | +0.07(+0.19%) |
Jan 06, 2005 | 38.41 | 38.57 | 38.20 | 38.49 | 38,265 | +0.23(+0.61%) |
Jan 05, 2005 | 38.52 | 38.66 | 38.25 | 38.25 | 32,818 | -0.23(-0.59%) |
Jan 04, 2005 | 38.99 | 39.02 | 38.42 | 38.48 | 48,615 | -0.35(-0.89%) |
Jan 03, 2005 | 39.36 | 39.36 | 38.82 | 38.82 | 298,772 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.40 | 39.15 | 39.15 | 27,371 | -0.12(-0.32%) |
Dec 30, 2004 | 39.09 | 39.35 | 39.09 | 39.28 | 20,835 | +0.12(+0.32%) |
Dec 29, 2004 | 39.25 | 39.25 | 39.02 | 39.15 | 44,529 | -0.10(-0.26%) |
Dec 28, 2004 | 38.99 | 39.26 | 38.99 | 39.26 | 48,887 | +0.38(+0.98%) |
Dec 27, 2004 | 39.02 | 39.09 | 38.84 | 38.88 | 18,928 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.92 | 39.02 | 45,074 | -0.12(-0.32%) |
Dec 22, 2004 | 39.02 | 39.20 | 38.93 | 39.15 | 32,954 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.98 | 38.68 | 38.98 | 87,153 | +0.35(+0.89%) |
Dec 20, 2004 | 38.70 | 38.92 | 38.57 | 38.63 | 43,849 | -0.16(-0.42%) |
Dec 17, 2004 | 38.92 | 38.99 | 38.67 | 38.80 | 41,806 | -0.12(-0.32%) |
Dec 16, 2004 | 39.02 | 39.09 | 38.79 | 38.92 | 26,418 | -0.23(-0.58%) |
Dec 15, 2004 | 38.99 | 39.15 | 38.74 | 39.15 | 43,576 | +0.11(+0.28%) |
Dec 14, 2004 | 38.77 | 39.11 | 38.74 | 39.04 | 34,044 | +0.32(+0.83%) |
Dec 13, 2004 | 38.70 | 38.76 | 38.41 | 38.71 | 48,206 | +0.15(+0.38%) |
Dec 10, 2004 | 38.48 | 38.69 | 38.35 | 38.57 | 37,176 | -0.03(-0.08%) |
Dec 09, 2004 | 38.19 | 38.60 | 37.82 | 38.60 | 78,165 | +0.52(+1.37%) |
Dec 08, 2004 | 37.97 | 38.11 | 37.80 | 38.08 | 28,733 | +0.15(+0.39%) |
Dec 07, 2004 | 38.15 | 38.18 | 37.82 | 37.93 | 50,794 | -0.23(-0.62%) |
Dec 06, 2004 | 38.37 | 38.37 | 38.05 | 38.16 | 46,300 | -0.10(-0.27%) |
Dec 03, 2004 | 38.25 | 38.51 | 38.25 | 38.27 | 51,338 | -0.17(-0.44%) |
Dec 02, 2004 | 37.89 | 38.44 | 37.89 | 38.44 | 30,912 | +0.52(+1.38%) |