Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.79 | 39.80 | 39.46 | 39.61 | 65,378 | -0.23(-0.57%) |
Feb 25, 2005 | 39.54 | 39.85 | 39.39 | 39.84 | 51,485 | +0.29(+0.74%) |
Feb 24, 2005 | 39.21 | 39.54 | 39.04 | 39.54 | 34,323 | +0.29(+0.75%) |
Feb 23, 2005 | 38.98 | 39.26 | 38.90 | 39.25 | 83,222 | +0.37(+0.96%) |
Feb 22, 2005 | 39.39 | 39.50 | 38.87 | 38.87 | 47,808 | -0.69(-1.74%) |
Feb 18, 2005 | 39.72 | 39.72 | 39.51 | 39.56 | 60,203 | -0.15(-0.39%) |
Feb 17, 2005 | 39.94 | 39.94 | 39.65 | 39.72 | 85,673 | -0.14(-0.35%) |
Feb 16, 2005 | 39.79 | 40.01 | 39.17 | 39.86 | 51,349 | -0.06(-0.15%) |
Feb 15, 2005 | 39.90 | 39.95 | 39.73 | 39.92 | 55,435 | +0.07(+0.17%) |
Feb 14, 2005 | 39.83 | 39.88 | 39.71 | 39.85 | 48,489 | +0.13(+0.33%) |
Feb 11, 2005 | 39.65 | 39.86 | 39.41 | 39.72 | 87,853 | +0.05(+0.13%) |
Feb 10, 2005 | 39.50 | 39.70 | 39.42 | 39.67 | 44,403 | +0.18(+0.45%) |
Feb 09, 2005 | 40.01 | 40.01 | 39.49 | 39.49 | 45,765 | -0.49(-1.23%) |
Feb 08, 2005 | 40.09 | 40.09 | 39.82 | 39.98 | 46,854 | -0.01(-0.04%) |
Feb 07, 2005 | 40.16 | 40.20 | 39.90 | 40.00 | 114,549 | -0.07(-0.16%) |
Feb 04, 2005 | 39.65 | 40.06 | 39.60 | 40.06 | 79,680 | +0.46(+1.15%) |
Feb 03, 2005 | 39.65 | 39.66 | 39.45 | 39.61 | 146,149 | -0.09(-0.22%) |
Feb 02, 2005 | 39.54 | 39.70 | 39.42 | 39.70 | 136,070 | +0.26(+0.67%) |
Feb 01, 2005 | 39.35 | 39.43 | 39.15 | 39.43 | 259,609 | +0.10(+0.24%) |
Jan 31, 2005 | 39.39 | 39.39 | 39.10 | 39.34 | 39,499 | +0.33(+0.85%) |
Jan 28, 2005 | 39.10 | 39.10 | 38.74 | 39.01 | 83,766 | +0.00(+0.00%) |
Jan 27, 2005 | 38.76 | 39.04 | 38.75 | 39.01 | 41,815 | +0.29(+0.74%) |
Jan 26, 2005 | 38.76 | 38.87 | 38.65 | 38.72 | 61,565 | +0.10(+0.27%) |
Jan 25, 2005 | 38.58 | 38.83 | 38.58 | 38.62 | 38,273 | +0.11(+0.29%) |
Jan 24, 2005 | 38.76 | 38.82 | 38.51 | 38.51 | 45,356 | -0.22(-0.57%) |
Jan 21, 2005 | 39.10 | 39.10 | 38.65 | 38.73 | 223,786 | -0.31(-0.79%) |
Jan 20, 2005 | 39.02 | 39.18 | 38.96 | 39.04 | 89,623 | -0.21(-0.54%) |
Jan 19, 2005 | 39.35 | 39.45 | 39.25 | 39.25 | 36,503 | -0.02(-0.06%) |
Jan 18, 2005 | 38.87 | 39.27 | 38.69 | 39.27 | 93,028 | +0.41(+1.06%) |
Jan 14, 2005 | 38.71 | 38.96 | 38.65 | 38.86 | 64,561 | +0.37(+0.95%) |
Jan 13, 2005 | 38.87 | 38.87 | 38.49 | 38.49 | 22,746 | -0.33(-0.85%) |
Jan 12, 2005 | 38.76 | 38.82 | 38.43 | 38.82 | 55,844 | +0.02(+0.06%) |
Jan 11, 2005 | 38.90 | 38.90 | 38.63 | 38.80 | 51,077 | -0.13(-0.34%) |
Jan 10, 2005 | 38.51 | 39.12 | 38.51 | 38.93 | 406,848 | +0.38(+0.99%) |
Jan 07, 2005 | 38.54 | 38.61 | 38.29 | 38.55 | 41,679 | +0.07(+0.19%) |
Jan 06, 2005 | 38.40 | 38.56 | 38.19 | 38.48 | 38,273 | +0.23(+0.61%) |
Jan 05, 2005 | 38.51 | 38.65 | 38.24 | 38.24 | 32,825 | -0.23(-0.59%) |
Jan 04, 2005 | 38.98 | 39.01 | 38.41 | 38.47 | 48,625 | -0.34(-0.89%) |
Jan 03, 2005 | 39.35 | 39.35 | 38.82 | 38.82 | 298,836 | -0.33(-0.84%) |
Dec 31, 2004 | 39.32 | 39.39 | 39.15 | 39.15 | 27,377 | -0.12(-0.32%) |
Dec 30, 2004 | 39.08 | 39.34 | 39.08 | 39.27 | 20,839 | +0.12(+0.32%) |
Dec 29, 2004 | 39.24 | 39.24 | 39.01 | 39.15 | 44,539 | -0.10(-0.26%) |
Dec 28, 2004 | 38.98 | 39.25 | 38.98 | 39.25 | 48,898 | +0.38(+0.98%) |
Dec 27, 2004 | 39.01 | 39.08 | 38.83 | 38.87 | 18,932 | -0.15(-0.38%) |
Dec 23, 2004 | 39.10 | 39.10 | 38.91 | 39.01 | 45,084 | -0.12(-0.32%) |
Dec 22, 2004 | 39.01 | 39.19 | 38.92 | 39.14 | 32,961 | +0.17(+0.43%) |
Dec 21, 2004 | 38.82 | 38.97 | 38.68 | 38.97 | 87,171 | +0.35(+0.89%) |
Dec 20, 2004 | 38.69 | 38.91 | 38.57 | 38.63 | 43,858 | -0.16(-0.42%) |
Dec 17, 2004 | 38.91 | 38.98 | 38.66 | 38.79 | 41,815 | -0.12(-0.32%) |
Dec 16, 2004 | 39.01 | 39.08 | 38.78 | 38.91 | 26,424 | -0.23(-0.58%) |
Dec 15, 2004 | 38.98 | 39.14 | 38.74 | 39.14 | 43,585 | +0.11(+0.28%) |
Dec 14, 2004 | 38.76 | 39.10 | 38.74 | 39.03 | 34,051 | +0.32(+0.83%) |
Dec 13, 2004 | 38.69 | 38.75 | 38.40 | 38.71 | 48,217 | +0.15(+0.38%) |
Dec 10, 2004 | 38.47 | 38.68 | 38.35 | 38.56 | 37,184 | -0.03(-0.08%) |
Dec 09, 2004 | 38.18 | 38.59 | 37.81 | 38.59 | 78,182 | +0.52(+1.37%) |
Dec 08, 2004 | 37.96 | 38.10 | 37.79 | 38.07 | 28,739 | +0.15(+0.39%) |
Dec 07, 2004 | 38.14 | 38.17 | 37.81 | 37.92 | 50,804 | -0.23(-0.62%) |
Dec 06, 2004 | 38.36 | 38.36 | 38.04 | 38.16 | 46,310 | -0.10(-0.27%) |
Dec 03, 2004 | 38.24 | 38.50 | 38.24 | 38.26 | 51,349 | -0.17(-0.44%) |
Dec 02, 2004 | 37.88 | 38.43 | 37.88 | 38.43 | 30,918 | +0.52(+1.37%) |