Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.06 | 43.17 | 41.46 | 42.34 | 180,634 | -0.27(-0.64%) |
Feb 25, 2005 | 41.76 | 42.74 | 41.76 | 42.62 | 99,371 | +1.08(+2.61%) |
Feb 24, 2005 | 41.09 | 41.60 | 40.79 | 41.54 | 68,243 | +0.72(+1.77%) |
Feb 23, 2005 | 40.39 | 40.83 | 40.31 | 40.81 | 54,474 | +0.51(+1.26%) |
Feb 22, 2005 | 40.78 | 41.21 | 40.30 | 40.31 | 222,089 | -0.31(-0.76%) |
Feb 18, 2005 | 39.84 | 40.73 | 39.84 | 40.61 | 86,052 | +0.85(+2.13%) |
Feb 17, 2005 | 40.35 | 40.50 | 39.66 | 39.76 | 110,296 | -0.49(-1.23%) |
Feb 16, 2005 | 39.33 | 40.28 | 39.29 | 40.26 | 46,093 | +1.08(+2.75%) |
Feb 15, 2005 | 39.22 | 39.32 | 38.98 | 39.18 | 37,713 | -0.01(-0.03%) |
Feb 14, 2005 | 39.19 | 39.27 | 39.09 | 39.20 | 70,188 | +0.06(+0.15%) |
Feb 11, 2005 | 38.75 | 39.25 | 38.56 | 39.14 | 55,821 | +0.45(+1.16%) |
Feb 10, 2005 | 37.88 | 38.77 | 37.88 | 38.69 | 27,835 | +0.98(+2.59%) |
Feb 09, 2005 | 37.82 | 38.09 | 37.53 | 37.71 | 34,420 | -0.16(-0.42%) |
Feb 08, 2005 | 37.45 | 37.87 | 37.39 | 37.87 | 104,459 | +0.37(+1.00%) |
Feb 07, 2005 | 37.89 | 37.95 | 37.28 | 37.50 | 35,767 | -0.32(-0.85%) |
Feb 04, 2005 | 37.67 | 37.82 | 37.59 | 37.82 | 44,896 | +0.21(+0.55%) |
Feb 03, 2005 | 37.48 | 37.61 | 37.15 | 37.61 | 23,046 | +0.13(+0.36%) |
Feb 02, 2005 | 37.03 | 37.48 | 37.03 | 37.48 | 47,440 | +0.59(+1.61%) |
Feb 01, 2005 | 36.42 | 36.90 | 36.42 | 36.88 | 29,033 | +0.55(+1.53%) |
Jan 31, 2005 | 35.85 | 36.35 | 35.68 | 36.33 | 16,462 | +0.47(+1.32%) |
Jan 28, 2005 | 35.98 | 35.98 | 35.71 | 35.86 | 48,488 | -0.33(-0.90%) |
Jan 27, 2005 | 35.85 | 36.31 | 35.79 | 36.18 | 39,060 | +0.35(+0.97%) |
Jan 26, 2005 | 35.67 | 35.84 | 35.45 | 35.84 | 11,673 | +0.32(+0.90%) |
Jan 25, 2005 | 35.51 | 35.67 | 35.29 | 35.51 | 13,319 | +0.17(+0.47%) |
Jan 24, 2005 | 35.33 | 35.56 | 35.31 | 35.35 | 21,400 | +0.15(+0.42%) |
Jan 21, 2005 | 35.26 | 35.42 | 35.14 | 35.20 | 17,958 | +0.13(+0.38%) |
Jan 20, 2005 | 34.96 | 35.15 | 34.71 | 35.07 | 6,135 | -0.26(-0.74%) |
Jan 19, 2005 | 35.48 | 35.59 | 35.33 | 35.33 | 22,747 | +0.07(+0.19%) |
Jan 18, 2005 | 35.47 | 35.47 | 35.26 | 35.26 | 30,230 | +0.27(+0.78%) |
Jan 14, 2005 | 34.78 | 35.07 | 34.77 | 34.99 | 23,346 | +0.21(+0.60%) |
Jan 13, 2005 | 34.61 | 35.01 | 34.61 | 34.78 | 16,013 | +0.25(+0.74%) |
Jan 12, 2005 | 33.96 | 34.54 | 33.96 | 34.53 | 3,741 | +0.53(+1.57%) |
Jan 11, 2005 | 33.98 | 34.06 | 33.70 | 33.99 | 15,863 | +0.05(+0.16%) |
Jan 10, 2005 | 33.98 | 34.27 | 33.94 | 33.94 | 15,115 | +0.27(+0.81%) |
Jan 07, 2005 | 33.84 | 33.85 | 33.50 | 33.66 | 25,890 | -0.30(-0.89%) |
Jan 06, 2005 | 33.41 | 34.19 | 33.30 | 33.96 | 17,360 | +0.52(+1.56%) |
Jan 05, 2005 | 33.66 | 33.75 | 33.33 | 33.44 | 73,630 | -0.10(-0.30%) |
Jan 04, 2005 | 33.88 | 34.10 | 33.54 | 33.54 | 25,591 | -0.23(-0.69%) |
Jan 03, 2005 | 34.73 | 34.73 | 33.78 | 33.78 | 29,482 | -1.24(-3.55%) |
Dec 31, 2004 | 34.96 | 35.17 | 34.89 | 35.02 | 3,591 | +0.00(+0.00%) |
Dec 30, 2004 | 35.05 | 35.05 | 34.96 | 35.02 | 6,135 | -0.07(-0.21%) |
Dec 29, 2004 | 34.97 | 35.09 | 34.78 | 35.09 | 11,523 | +0.22(+0.63%) |
Dec 28, 2004 | 34.76 | 34.95 | 34.76 | 34.87 | 6,734 | +0.20(+0.58%) |
Dec 27, 2004 | 35.35 | 35.35 | 34.67 | 34.67 | 11,074 | -0.67(-1.91%) |
Dec 23, 2004 | 35.15 | 35.35 | 35.02 | 35.35 | 7,632 | +0.34(+0.97%) |
Dec 22, 2004 | 35.34 | 35.43 | 34.65 | 35.01 | 4,489 | -0.61(-1.73%) |
Dec 21, 2004 | 35.40 | 35.62 | 35.25 | 35.62 | 11,822 | +0.34(+0.97%) |
Dec 20, 2004 | 35.13 | 35.33 | 35.13 | 35.28 | 10,026 | +0.30(+0.86%) |
Dec 17, 2004 | 34.93 | 34.99 | 34.80 | 34.98 | 9,877 | +0.06(+0.17%) |
Dec 16, 2004 | 35.13 | 35.13 | 34.81 | 34.92 | 16,611 | -0.33(-0.95%) |
Dec 15, 2004 | 35.09 | 35.25 | 34.83 | 35.25 | 3,591 | +0.40(+1.15%) |
Dec 14, 2004 | 34.85 | 34.96 | 34.69 | 34.85 | 18,706 | +0.20(+0.58%) |
Dec 13, 2004 | 34.48 | 34.67 | 34.47 | 34.65 | 3,891 | +0.41(+1.21%) |
Dec 10, 2004 | 34.41 | 34.58 | 34.12 | 34.24 | 11,224 | -0.15(-0.45%) |
Dec 09, 2004 | 34.21 | 34.39 | 34.00 | 34.39 | 10,775 | +0.31(+0.90%) |
Dec 08, 2004 | 33.54 | 34.20 | 33.41 | 34.08 | 12,870 | +0.08(+0.24%) |
Dec 07, 2004 | 34.58 | 34.58 | 33.91 | 34.00 | 7,632 | -0.55(-1.59%) |
Dec 06, 2004 | 34.79 | 34.79 | 34.49 | 34.55 | 10,176 | -0.15(-0.42%) |
Dec 03, 2004 | 34.39 | 34.75 | 34.33 | 34.70 | 2,544 | +0.31(+0.91%) |
Dec 02, 2004 | 34.89 | 34.89 | 34.10 | 34.39 | 24,992 | -0.96(-2.72%) |