Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.33 | 41.05 | 40.28 | 41.02 | 261,369 | +0.43(+1.06%) |
Feb 25, 2005 | 40.05 | 40.63 | 40.05 | 40.59 | 175,153 | +0.31(+0.76%) |
Feb 24, 2005 | 39.38 | 40.76 | 39.34 | 40.28 | 218,209 | +0.81(+2.06%) |
Feb 23, 2005 | 39.28 | 40.08 | 38.76 | 39.47 | 114,813 | +0.17(+0.44%) |
Feb 22, 2005 | 39.26 | 39.98 | 38.80 | 39.30 | 193,905 | -0.06(-0.15%) |
Feb 18, 2005 | 40.17 | 40.17 | 39.19 | 39.36 | 170,754 | -0.73(-1.83%) |
Feb 17, 2005 | 40.09 | 40.73 | 40.08 | 40.09 | 211,190 | -0.94(-2.28%) |
Feb 16, 2005 | 41.02 | 41.10 | 40.86 | 41.03 | 147,079 | +0.01(+0.02%) |
Feb 15, 2005 | 40.88 | 41.24 | 40.73 | 41.02 | 183,639 | +0.08(+0.19%) |
Feb 14, 2005 | 40.49 | 41.12 | 40.44 | 40.94 | 106,852 | -0.03(-0.07%) |
Feb 11, 2005 | 39.62 | 41.63 | 39.62 | 40.97 | 221,875 | +0.88(+2.19%) |
Feb 10, 2005 | 40.00 | 40.60 | 39.52 | 40.09 | 161,745 | +0.10(+0.24%) |
Feb 09, 2005 | 40.09 | 40.62 | 39.84 | 40.00 | 212,342 | -0.16(-0.40%) |
Feb 08, 2005 | 38.09 | 40.47 | 37.99 | 40.16 | 322,966 | +1.59(+4.13%) |
Feb 07, 2005 | 38.57 | 39.09 | 37.98 | 38.57 | 184,372 | -0.11(-0.30%) |
Feb 04, 2005 | 37.18 | 40.05 | 36.88 | 38.68 | 305,052 | +0.97(+2.58%) |
Feb 03, 2005 | 35.80 | 37.89 | 35.58 | 37.71 | 459,045 | +2.59(+7.37%) |
Feb 02, 2005 | 34.94 | 35.13 | 34.60 | 35.12 | 133,984 | +0.42(+1.21%) |
Feb 01, 2005 | 34.13 | 35.10 | 34.13 | 34.70 | 174,106 | +0.57(+1.68%) |
Jan 31, 2005 | 33.07 | 34.37 | 33.07 | 34.13 | 284,834 | +1.16(+3.50%) |
Jan 28, 2005 | 33.03 | 33.21 | 31.74 | 32.97 | 347,898 | -0.25(-0.75%) |
Jan 27, 2005 | 33.83 | 34.13 | 33.12 | 33.22 | 179,972 | -0.57(-1.69%) |
Jan 26, 2005 | 34.27 | 34.27 | 33.76 | 33.79 | 134,927 | -0.48(-1.39%) |
Jan 25, 2005 | 33.91 | 34.35 | 33.91 | 34.27 | 143,517 | +0.29(+0.84%) |
Jan 24, 2005 | 34.23 | 34.37 | 33.90 | 33.98 | 92,814 | -0.34(-1.00%) |
Jan 21, 2005 | 34.35 | 34.51 | 34.21 | 34.33 | 93,129 | -0.07(-0.19%) |
Jan 20, 2005 | 34.46 | 34.56 | 34.20 | 34.39 | 192,438 | -0.16(-0.47%) |
Jan 19, 2005 | 34.75 | 35.00 | 34.39 | 34.56 | 181,753 | -0.38(-1.09%) |
Jan 18, 2005 | 34.78 | 35.05 | 34.57 | 34.94 | 254,350 | +0.17(+0.49%) |
Jan 14, 2005 | 34.75 | 35.02 | 34.65 | 34.77 | 173,163 | +0.00(+0.00%) |
Jan 13, 2005 | 35.08 | 35.13 | 34.54 | 34.77 | 184,267 | -0.25(-0.71%) |
Jan 12, 2005 | 34.94 | 35.13 | 34.56 | 35.01 | 105,804 | +0.00(+0.00%) |
Jan 11, 2005 | 34.94 | 35.35 | 34.65 | 35.01 | 227,532 | +0.14(+0.41%) |
Jan 10, 2005 | 34.84 | 35.39 | 34.79 | 34.87 | 181,544 | +0.08(+0.22%) |
Jan 07, 2005 | 34.79 | 35.14 | 34.60 | 34.79 | 222,085 | +0.05(+0.14%) |
Jan 06, 2005 | 34.61 | 35.15 | 34.60 | 34.75 | 166,773 | +0.13(+0.39%) |
Jan 05, 2005 | 35.50 | 35.50 | 34.60 | 34.61 | 276,139 | -0.89(-2.50%) |
Jan 04, 2005 | 35.77 | 36.25 | 35.32 | 35.50 | 295,310 | -0.37(-1.04%) |
Jan 03, 2005 | 35.67 | 36.01 | 35.29 | 35.87 | 254,455 | +0.16(+0.45%) |
Dec 31, 2004 | 35.51 | 36.07 | 35.08 | 35.71 | 104,966 | +0.30(+0.84%) |
Dec 30, 2004 | 35.80 | 35.80 | 35.07 | 35.42 | 123,403 | -0.38(-1.07%) |
Dec 29, 2004 | 35.80 | 35.94 | 35.50 | 35.80 | 158,497 | +0.02(+0.05%) |
Dec 28, 2004 | 35.43 | 35.79 | 35.25 | 35.78 | 110,204 | +0.42(+1.19%) |
Dec 27, 2004 | 35.46 | 35.64 | 35.31 | 35.36 | 77,310 | -0.10(-0.27%) |
Dec 23, 2004 | 35.99 | 36.05 | 35.34 | 35.45 | 87,891 | -0.53(-1.49%) |
Dec 22, 2004 | 35.18 | 36.26 | 35.13 | 35.99 | 149,278 | +1.00(+2.86%) |
Dec 21, 2004 | 34.84 | 35.02 | 34.46 | 34.99 | 126,546 | +0.05(+0.14%) |
Dec 20, 2004 | 34.70 | 35.61 | 34.70 | 34.94 | 139,117 | +0.33(+0.97%) |
Dec 17, 2004 | 34.84 | 34.93 | 34.27 | 34.60 | 242,617 | -0.24(-0.68%) |
Dec 16, 2004 | 34.56 | 35.13 | 34.56 | 34.84 | 496,758 | +0.36(+1.05%) |
Dec 15, 2004 | 36.18 | 36.18 | 34.22 | 34.48 | 501,472 | -1.73(-4.77%) |
Dec 14, 2004 | 35.94 | 36.31 | 35.90 | 36.21 | 150,326 | +0.27(+0.74%) |
Dec 13, 2004 | 35.51 | 36.03 | 35.51 | 35.94 | 192,962 | +0.38(+1.07%) |
Dec 10, 2004 | 35.94 | 35.96 | 35.35 | 35.56 | 166,668 | -0.32(-0.90%) |
Dec 09, 2004 | 36.10 | 36.13 | 35.71 | 35.88 | 103,709 | -0.21(-0.58%) |
Dec 08, 2004 | 35.79 | 36.18 | 35.57 | 36.09 | 231,303 | +0.30(+0.83%) |
Dec 07, 2004 | 36.24 | 36.39 | 35.66 | 35.80 | 246,388 | -0.45(-1.24%) |
Dec 06, 2004 | 35.75 | 36.71 | 35.75 | 36.25 | 244,503 | +0.71(+1.99%) |
Dec 03, 2004 | 35.32 | 35.79 | 35.25 | 35.54 | 186,258 | +0.15(+0.43%) |
Dec 02, 2004 | 34.84 | 35.50 | 34.84 | 35.39 | 317,309 | +0.07(+0.19%) |