Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.69 | 38.70 | 38.17 | 38.24 | 1,141,300 | -0.35(-0.91%) |
Feb 25, 2005 | 38.05 | 38.69 | 38.05 | 38.59 | 1,140,700 | +0.44(+1.15%) |
Feb 24, 2005 | 38.22 | 38.37 | 37.79 | 38.15 | 1,482,800 | -0.10(-0.26%) |
Feb 23, 2005 | 37.93 | 38.33 | 37.87 | 38.25 | 1,180,100 | +0.32(+0.84%) |
Feb 22, 2005 | 37.95 | 38.09 | 37.41 | 37.93 | 1,768,700 | -0.26(-0.68%) |
Feb 18, 2005 | 38.50 | 38.52 | 38.16 | 38.19 | 910,700 | -0.27(-0.70%) |
Feb 17, 2005 | 38.29 | 38.83 | 38.24 | 38.46 | 1,600,700 | +0.19(+0.50%) |
Feb 16, 2005 | 37.99 | 38.48 | 37.93 | 38.27 | 1,103,900 | +0.17(+0.45%) |
Feb 15, 2005 | 38.08 | 38.29 | 37.99 | 38.10 | 985,000 | -0.12(-0.31%) |
Feb 14, 2005 | 37.81 | 38.40 | 37.80 | 38.22 | 844,000 | +0.17(+0.45%) |
Feb 11, 2005 | 37.97 | 38.37 | 37.86 | 38.05 | 1,446,500 | -0.10(-0.26%) |
Feb 10, 2005 | 37.80 | 38.22 | 37.63 | 38.15 | 724,700 | +0.49(+1.30%) |
Feb 09, 2005 | 37.80 | 38.13 | 37.52 | 37.66 | 1,121,300 | -0.24(-0.63%) |
Feb 08, 2005 | 38.20 | 38.30 | 37.65 | 37.90 | 1,363,800 | -0.45(-1.17%) |
Feb 07, 2005 | 37.77 | 38.44 | 37.63 | 38.35 | 1,181,200 | +0.43(+1.13%) |
Feb 04, 2005 | 38.15 | 38.20 | 37.65 | 37.92 | 1,472,200 | -0.18(-0.47%) |
Feb 03, 2005 | 38.51 | 39.04 | 37.76 | 38.10 | 1,808,700 | +0.30(+0.79%) |
Feb 02, 2005 | 37.68 | 38.00 | 37.41 | 37.80 | 1,087,500 | +0.09(+0.24%) |
Feb 01, 2005 | 37.56 | 37.80 | 37.07 | 37.71 | 1,376,200 | +0.31(+0.83%) |
Jan 31, 2005 | 37.40 | 37.50 | 36.93 | 37.40 | 1,061,500 | +0.38(+1.03%) |
Jan 28, 2005 | 37.40 | 37.56 | 36.56 | 37.02 | 1,173,600 | -0.21(-0.56%) |
Jan 27, 2005 | 37.07 | 37.81 | 36.91 | 37.23 | 1,409,200 | +0.23(+0.62%) |
Jan 26, 2005 | 36.85 | 37.15 | 36.23 | 37.00 | 1,823,300 | +0.50(+1.37%) |
Jan 25, 2005 | 36.75 | 36.89 | 36.48 | 36.50 | 983,500 | +0.00(+0.00%) |
Jan 24, 2005 | 36.88 | 37.00 | 36.46 | 36.50 | 1,151,000 | -0.26(-0.71%) |
Jan 21, 2005 | 36.91 | 37.29 | 36.75 | 36.76 | 1,086,500 | -0.14(-0.38%) |
Jan 20, 2005 | 36.94 | 37.30 | 36.83 | 36.90 | 921,400 | -0.27(-0.73%) |
Jan 19, 2005 | 37.17 | 37.36 | 36.91 | 37.17 | 1,169,700 | +0.18(+0.49%) |
Jan 18, 2005 | 36.46 | 37.09 | 36.38 | 36.99 | 1,997,300 | +0.23(+0.63%) |
Jan 14, 2005 | 36.76 | 37.00 | 36.66 | 36.76 | 1,137,700 | -0.04(-0.11%) |
Jan 13, 2005 | 37.12 | 37.38 | 36.73 | 36.80 | 1,244,300 | -0.45(-1.21%) |
Jan 12, 2005 | 36.63 | 37.25 | 36.53 | 37.25 | 1,389,100 | +0.71(+1.94%) |
Jan 11, 2005 | 36.89 | 36.97 | 36.40 | 36.54 | 1,576,500 | -0.35(-0.95%) |
Jan 10, 2005 | 36.50 | 37.02 | 36.30 | 36.89 | 1,828,300 | +0.48(+1.32%) |
Jan 07, 2005 | 36.63 | 36.78 | 36.41 | 36.41 | 1,930,600 | -0.11(-0.30%) |
Jan 06, 2005 | 37.01 | 37.10 | 36.47 | 36.52 | 2,921,400 | -0.36(-0.98%) |
Jan 05, 2005 | 36.58 | 37.17 | 36.47 | 36.88 | 3,404,900 | +0.30(+0.82%) |
Jan 04, 2005 | 38.05 | 38.05 | 36.47 | 36.58 | 3,050,500 | -1.47(-3.86%) |
Jan 03, 2005 | 38.70 | 38.75 | 37.88 | 38.05 | 2,168,100 | -0.78(-2.01%) |
Dec 31, 2004 | 38.80 | 39.11 | 38.53 | 38.83 | 1,008,600 | +0.06(+0.15%) |
Dec 30, 2004 | 39.06 | 39.37 | 38.63 | 38.77 | 2,151,800 | -0.29(-0.74%) |
Dec 29, 2004 | 39.50 | 39.51 | 38.87 | 39.06 | 1,553,800 | -0.50(-1.26%) |
Dec 28, 2004 | 39.37 | 39.75 | 39.32 | 39.56 | 894,500 | +0.31(+0.79%) |
Dec 27, 2004 | 39.12 | 39.40 | 39.02 | 39.25 | 1,214,800 | +0.35(+0.90%) |
Dec 23, 2004 | 38.91 | 39.25 | 38.88 | 38.90 | 1,168,100 | -0.14(-0.36%) |
Dec 22, 2004 | 38.62 | 39.25 | 38.61 | 39.04 | 1,619,100 | +0.16(+0.41%) |
Dec 21, 2004 | 38.75 | 38.97 | 38.16 | 38.88 | 1,953,700 | +0.25(+0.65%) |
Dec 20, 2004 | 39.09 | 39.30 | 38.44 | 38.63 | 2,512,800 | -0.46(-1.18%) |
Dec 17, 2004 | 38.67 | 39.55 | 38.65 | 39.09 | 1,789,400 | +0.09(+0.23%) |
Dec 16, 2004 | 38.98 | 39.26 | 38.73 | 39.00 | 1,620,000 | -0.08(-0.20%) |
Dec 15, 2004 | 39.60 | 39.60 | 38.78 | 39.08 | 1,730,600 | -0.52(-1.31%) |
Dec 14, 2004 | 39.84 | 39.84 | 39.30 | 39.60 | 1,154,200 | -0.12(-0.30%) |
Dec 13, 2004 | 39.57 | 39.95 | 39.27 | 39.72 | 1,096,700 | +0.37(+0.94%) |
Dec 10, 2004 | 39.62 | 39.62 | 38.91 | 39.35 | 1,134,900 | +0.43(+1.10%) |
Dec 09, 2004 | 38.60 | 38.93 | 38.25 | 38.92 | 1,473,900 | +0.27(+0.70%) |
Dec 08, 2004 | 39.69 | 39.69 | 38.58 | 38.65 | 2,883,100 | -0.83(-2.10%) |
Dec 07, 2004 | 40.37 | 40.37 | 39.41 | 39.48 | 2,889,500 | -0.89(-2.20%) |
Dec 06, 2004 | 41.13 | 41.14 | 40.23 | 40.37 | 1,603,800 | -0.81(-1.97%) |
Dec 03, 2004 | 40.85 | 41.18 | 40.70 | 41.18 | 1,432,800 | +0.20(+0.49%) |
Dec 02, 2004 | 40.87 | 41.29 | 40.80 | 40.98 | 1,004,000 | +0.01(+0.02%) |