Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.05 | 40.20 | 39.80 | 39.91 | 25,593 | -0.11(-0.27%) |
Feb 25, 2005 | 39.86 | 40.09 | 39.73 | 40.02 | 13,124 | +0.25(+0.62%) |
Feb 24, 2005 | 39.32 | 39.85 | 39.23 | 39.77 | 23,952 | +0.37(+0.93%) |
Feb 23, 2005 | 39.59 | 39.59 | 39.13 | 39.41 | 60,264 | -0.12(-0.30%) |
Feb 22, 2005 | 39.68 | 40.03 | 39.44 | 39.53 | 37,296 | -0.37(-0.92%) |
Feb 18, 2005 | 40.00 | 40.13 | 39.88 | 39.89 | 11,593 | -0.16(-0.41%) |
Feb 17, 2005 | 40.50 | 40.50 | 40.06 | 40.06 | 91,107 | -0.51(-1.26%) |
Feb 16, 2005 | 40.60 | 40.69 | 40.43 | 40.57 | 21,874 | -0.12(-0.29%) |
Feb 15, 2005 | 40.43 | 41.02 | 40.37 | 40.69 | 68,029 | +0.26(+0.63%) |
Feb 14, 2005 | 40.34 | 40.48 | 40.31 | 40.43 | 21,765 | +0.12(+0.29%) |
Feb 11, 2005 | 39.73 | 40.47 | 39.54 | 40.31 | 7,656 | +0.41(+1.03%) |
Feb 10, 2005 | 39.82 | 39.93 | 39.54 | 39.90 | 24,390 | +0.13(+0.32%) |
Feb 09, 2005 | 40.41 | 40.41 | 39.77 | 39.77 | 40,905 | -0.62(-1.54%) |
Feb 08, 2005 | 40.32 | 40.60 | 40.32 | 40.39 | 12,796 | +0.07(+0.18%) |
Feb 07, 2005 | 40.37 | 40.47 | 40.09 | 40.32 | 50,967 | +0.09(+0.23%) |
Feb 04, 2005 | 39.79 | 40.35 | 39.77 | 40.23 | 59,498 | +0.59(+1.50%) |
Feb 03, 2005 | 39.77 | 39.85 | 39.44 | 39.64 | 29,858 | -0.32(-0.80%) |
Feb 02, 2005 | 40.14 | 40.14 | 39.84 | 39.96 | 510,005 | -0.08(-0.21%) |
Feb 01, 2005 | 39.96 | 40.13 | 39.89 | 40.04 | 538,879 | +0.21(+0.53%) |
Jan 31, 2005 | 39.96 | 39.99 | 39.69 | 39.83 | 40,467 | +0.40(+1.02%) |
Jan 28, 2005 | 39.73 | 39.74 | 39.19 | 39.42 | 28,218 | -0.16(-0.42%) |
Jan 27, 2005 | 39.27 | 39.59 | 39.27 | 39.59 | 7,765 | +0.09(+0.22%) |
Jan 26, 2005 | 39.32 | 39.56 | 39.08 | 39.50 | 50,967 | +0.64(+1.64%) |
Jan 25, 2005 | 38.86 | 39.25 | 38.86 | 38.87 | 30,515 | +0.03(+0.07%) |
Jan 24, 2005 | 39.32 | 39.41 | 38.78 | 38.84 | 82,904 | -0.51(-1.30%) |
Jan 21, 2005 | 39.77 | 39.81 | 39.27 | 39.35 | 64,201 | -0.27(-0.69%) |
Jan 20, 2005 | 39.68 | 39.90 | 39.54 | 39.63 | 34,999 | -0.52(-1.30%) |
Jan 19, 2005 | 40.92 | 40.92 | 40.15 | 40.15 | 19,358 | -0.84(-2.05%) |
Jan 18, 2005 | 40.67 | 41.02 | 40.49 | 40.99 | 35,874 | +0.27(+0.65%) |
Jan 14, 2005 | 40.47 | 40.78 | 40.47 | 40.72 | 107,513 | +0.27(+0.66%) |
Jan 13, 2005 | 40.79 | 40.85 | 40.28 | 40.46 | 65,295 | -0.39(-0.96%) |
Jan 12, 2005 | 40.64 | 40.85 | 40.25 | 40.85 | 11,265 | +0.30(+0.74%) |
Jan 11, 2005 | 40.76 | 40.78 | 40.34 | 40.55 | 100,404 | -0.39(-0.96%) |
Jan 10, 2005 | 40.87 | 41.24 | 40.83 | 40.94 | 16,077 | -0.12(-0.29%) |
Jan 07, 2005 | 40.96 | 41.12 | 40.60 | 41.06 | 10,827 | +0.29(+0.72%) |
Jan 06, 2005 | 41.01 | 41.24 | 40.76 | 40.77 | 82,904 | -0.25(-0.60%) |
Jan 05, 2005 | 41.33 | 41.56 | 41.02 | 41.02 | 41,671 | -0.33(-0.80%) |
Jan 04, 2005 | 42.42 | 42.42 | 41.04 | 41.34 | 57,639 | -0.86(-2.04%) |
Jan 03, 2005 | 42.93 | 43.12 | 42.20 | 42.20 | 919,387 | -0.50(-1.18%) |
Dec 31, 2004 | 42.88 | 42.94 | 42.71 | 42.71 | 69,998 | -0.13(-0.30%) |
Dec 30, 2004 | 42.65 | 42.88 | 42.65 | 42.84 | 481,458 | +0.16(+0.39%) |
Dec 29, 2004 | 42.63 | 42.84 | 42.63 | 42.67 | 17,827 | +0.04(+0.09%) |
Dec 28, 2004 | 42.47 | 42.63 | 42.47 | 42.63 | 44,186 | +0.22(+0.52%) |
Dec 27, 2004 | 42.61 | 42.75 | 42.33 | 42.41 | 23,515 | -0.40(-0.94%) |
Dec 23, 2004 | 42.79 | 42.93 | 42.73 | 42.82 | 29,749 | +0.01(+0.02%) |
Dec 22, 2004 | 42.52 | 42.93 | 42.52 | 42.81 | 94,498 | +0.16(+0.36%) |
Dec 21, 2004 | 42.33 | 42.72 | 42.31 | 42.65 | 48,999 | +0.47(+1.11%) |
Dec 20, 2004 | 42.42 | 42.74 | 42.08 | 42.19 | 32,921 | -0.22(-0.52%) |
Dec 17, 2004 | 42.52 | 42.79 | 42.40 | 42.41 | 60,264 | -0.36(-0.83%) |
Dec 16, 2004 | 42.97 | 43.19 | 42.59 | 42.76 | 58,733 | -0.27(-0.64%) |
Dec 15, 2004 | 43.06 | 43.18 | 42.89 | 43.04 | 27,890 | +0.08(+0.19%) |
Dec 14, 2004 | 42.88 | 43.08 | 42.88 | 42.95 | 25,593 | +0.13(+0.30%) |
Dec 13, 2004 | 42.88 | 42.92 | 42.53 | 42.83 | 17,062 | +0.39(+0.93%) |
Dec 10, 2004 | 42.52 | 42.60 | 42.37 | 42.43 | 14,109 | -0.08(-0.19%) |
Dec 09, 2004 | 42.20 | 42.74 | 41.96 | 42.52 | 56,655 | -0.17(-0.41%) |
Dec 08, 2004 | 42.79 | 42.84 | 42.52 | 42.69 | 508,255 | +0.04(+0.09%) |
Dec 07, 2004 | 43.61 | 43.70 | 42.64 | 42.65 | 16,515 | -0.82(-1.89%) |
Dec 06, 2004 | 43.16 | 43.58 | 43.00 | 43.48 | 18,046 | +0.32(+0.74%) |
Dec 03, 2004 | 43.34 | 43.59 | 43.13 | 43.16 | 37,186 | +0.43(+1.01%) |
Dec 02, 2004 | 42.65 | 43.12 | 42.65 | 42.73 | 72,186 | +0.00(+0.00%) |