Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.43 | 36.65 | 36.12 | 36.20 | 835,252 | -0.20(-0.55%) |
Feb 25, 2005 | 36.01 | 36.44 | 36.01 | 36.40 | 417,730 | +0.28(+0.77%) |
Feb 24, 2005 | 36.16 | 36.17 | 35.97 | 36.12 | 287,639 | -0.05(-0.13%) |
Feb 23, 2005 | 36.20 | 36.20 | 35.97 | 36.17 | 347,464 | -0.05(-0.13%) |
Feb 22, 2005 | 36.18 | 36.51 | 36.18 | 36.21 | 461,059 | +0.05(+0.13%) |
Feb 18, 2005 | 35.95 | 36.19 | 35.95 | 36.17 | 320,632 | +0.20(+0.56%) |
Feb 17, 2005 | 36.10 | 36.19 | 35.90 | 35.97 | 503,552 | -0.22(-0.61%) |
Feb 16, 2005 | 36.30 | 36.30 | 36.05 | 36.19 | 505,223 | -0.44(-1.20%) |
Feb 15, 2005 | 36.40 | 36.69 | 36.32 | 36.63 | 690,440 | +0.10(+0.26%) |
Feb 14, 2005 | 36.30 | 36.58 | 36.25 | 36.53 | 396,431 | +0.38(+1.06%) |
Feb 11, 2005 | 35.80 | 36.27 | 35.71 | 36.15 | 483,193 | +0.24(+0.67%) |
Feb 10, 2005 | 35.63 | 35.97 | 35.56 | 35.91 | 353,207 | +0.28(+0.78%) |
Feb 09, 2005 | 35.64 | 35.89 | 35.53 | 35.63 | 613,910 | +0.09(+0.24%) |
Feb 08, 2005 | 35.33 | 35.72 | 35.33 | 35.54 | 742,643 | +0.16(+0.46%) |
Feb 07, 2005 | 35.42 | 35.47 | 35.15 | 35.38 | 733,247 | +0.04(+0.11%) |
Feb 04, 2005 | 34.96 | 35.37 | 34.96 | 35.34 | 465,653 | +0.24(+0.68%) |
Feb 03, 2005 | 35.43 | 35.43 | 34.92 | 35.10 | 708,815 | -0.33(-0.92%) |
Feb 02, 2005 | 35.62 | 35.62 | 35.32 | 35.43 | 573,400 | -0.12(-0.35%) |
Feb 01, 2005 | 35.34 | 35.61 | 35.22 | 35.55 | 700,358 | +0.10(+0.27%) |
Jan 31, 2005 | 35.11 | 35.51 | 35.11 | 35.46 | 568,389 | +0.40(+1.15%) |
Jan 28, 2005 | 35.30 | 35.32 | 34.90 | 35.06 | 549,387 | -0.28(-0.79%) |
Jan 27, 2005 | 35.38 | 35.42 | 35.10 | 35.33 | 453,124 | -0.05(-0.14%) |
Jan 26, 2005 | 35.15 | 35.44 | 34.97 | 35.38 | 923,788 | +0.57(+1.65%) |
Jan 25, 2005 | 34.89 | 35.31 | 34.73 | 34.81 | 1,037,592 | -0.25(-0.71%) |
Jan 24, 2005 | 35.01 | 35.44 | 35.01 | 35.06 | 1,165,176 | +0.05(+0.14%) |
Jan 21, 2005 | 35.01 | 35.17 | 34.85 | 35.01 | 2,416,906 | -0.54(-1.51%) |
Jan 20, 2005 | 35.44 | 36.65 | 35.35 | 35.54 | 3,273,875 | -1.62(-4.36%) |
Jan 19, 2005 | 37.55 | 37.55 | 37.11 | 37.16 | 531,638 | -0.48(-1.27%) |
Jan 18, 2005 | 37.21 | 37.64 | 37.04 | 37.64 | 596,161 | -0.14(-0.38%) |
Jan 14, 2005 | 37.44 | 37.86 | 37.44 | 37.78 | 801,842 | +0.36(+0.97%) |
Jan 13, 2005 | 37.58 | 37.72 | 37.29 | 37.42 | 1,110,989 | -0.16(-0.43%) |
Jan 12, 2005 | 37.42 | 37.68 | 37.35 | 37.58 | 745,044 | +0.17(+0.46%) |
Jan 11, 2005 | 37.21 | 37.60 | 37.16 | 37.41 | 733,560 | +0.30(+0.80%) |
Jan 10, 2005 | 36.76 | 37.17 | 36.76 | 37.11 | 564,212 | +0.51(+1.39%) |
Jan 07, 2005 | 37.02 | 37.11 | 36.46 | 36.61 | 664,547 | +0.33(+0.90%) |
Jan 06, 2005 | 36.25 | 36.46 | 36.16 | 36.28 | 384,007 | -0.07(-0.18%) |
Jan 05, 2005 | 36.44 | 36.61 | 36.35 | 36.35 | 721,344 | -0.05(-0.13%) |
Jan 04, 2005 | 36.92 | 36.92 | 36.20 | 36.40 | 902,176 | -0.68(-1.83%) |
Jan 03, 2005 | 37.32 | 37.50 | 37.05 | 37.08 | 804,765 | -0.24(-0.64%) |
Dec 31, 2004 | 37.55 | 37.55 | 37.18 | 37.32 | 589,896 | +0.39(+1.06%) |
Dec 30, 2004 | 36.73 | 36.95 | 36.62 | 36.92 | 431,720 | +0.10(+0.26%) |
Dec 29, 2004 | 36.64 | 36.83 | 36.57 | 36.83 | 595,012 | -0.15(-0.41%) |
Dec 28, 2004 | 36.78 | 37.12 | 36.78 | 36.98 | 544,375 | +0.20(+0.55%) |
Dec 27, 2004 | 36.49 | 36.83 | 36.45 | 36.78 | 446,129 | +0.43(+1.19%) |
Dec 23, 2004 | 36.30 | 36.47 | 36.29 | 36.35 | 352,267 | +0.10(+0.26%) |
Dec 22, 2004 | 36.10 | 36.29 | 36.01 | 36.25 | 604,513 | -0.19(-0.53%) |
Dec 21, 2004 | 36.18 | 36.57 | 36.18 | 36.44 | 490,815 | +0.23(+0.63%) |
Dec 20, 2004 | 36.28 | 36.40 | 36.17 | 36.21 | 397,475 | +0.16(+0.45%) |
Dec 17, 2004 | 36.03 | 36.11 | 35.77 | 36.05 | 446,651 | -0.13(-0.37%) |
Dec 16, 2004 | 36.38 | 36.39 | 36.01 | 36.19 | 559,410 | -0.10(-0.26%) |
Dec 15, 2004 | 36.38 | 36.63 | 36.21 | 36.28 | 1,151,812 | +0.21(+0.58%) |
Dec 14, 2004 | 35.77 | 36.33 | 35.76 | 36.07 | 2,330,875 | +0.03(+0.08%) |
Dec 13, 2004 | 35.06 | 36.18 | 35.06 | 36.04 | 2,021,310 | +1.46(+4.21%) |
Dec 10, 2004 | 34.24 | 34.72 | 34.24 | 34.59 | 771,146 | -0.33(-0.93%) |
Dec 09, 2004 | 34.91 | 35.08 | 34.57 | 34.91 | 1,722,603 | -0.14(-0.41%) |
Dec 08, 2004 | 34.86 | 35.29 | 34.86 | 35.06 | 946,549 | +0.39(+1.13%) |
Dec 07, 2004 | 34.72 | 34.90 | 34.53 | 34.66 | 754,859 | -0.54(-1.52%) |
Dec 06, 2004 | 35.21 | 35.33 | 35.05 | 35.20 | 334,936 | -0.01(-0.03%) |
Dec 03, 2004 | 35.15 | 35.29 | 35.05 | 35.21 | 496,557 | +0.31(+0.88%) |
Dec 02, 2004 | 35.01 | 35.03 | 34.82 | 34.90 | 560,558 | -0.20(-0.57%) |