Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.76 | 37.92 | 37.39 | 37.78 | 293,464 | -0.13(-0.36%) |
Feb 25, 2005 | 37.76 | 38.01 | 37.66 | 37.92 | 168,194 | +0.15(+0.40%) |
Feb 24, 2005 | 37.97 | 38.30 | 37.55 | 37.76 | 239,430 | +0.24(+0.65%) |
Feb 23, 2005 | 38.02 | 38.02 | 36.70 | 37.52 | 243,861 | -0.42(-1.11%) |
Feb 22, 2005 | 39.52 | 39.52 | 37.77 | 37.94 | 248,815 | -1.33(-3.39%) |
Feb 18, 2005 | 38.78 | 39.45 | 38.78 | 39.27 | 221,016 | +0.34(+0.87%) |
Feb 17, 2005 | 38.05 | 39.20 | 38.05 | 38.94 | 352,115 | +0.71(+1.85%) |
Feb 16, 2005 | 37.89 | 38.61 | 37.74 | 38.23 | 181,829 | +0.17(+0.44%) |
Feb 15, 2005 | 37.36 | 38.30 | 37.29 | 38.06 | 171,193 | +0.32(+0.85%) |
Feb 14, 2005 | 37.89 | 38.00 | 37.18 | 37.74 | 144,396 | -0.34(-0.88%) |
Feb 11, 2005 | 37.67 | 38.35 | 37.23 | 38.08 | 167,336 | +0.24(+0.62%) |
Feb 10, 2005 | 37.42 | 38.10 | 37.42 | 37.84 | 82,793 | +0.12(+0.31%) |
Feb 09, 2005 | 37.58 | 38.15 | 37.28 | 37.72 | 173,691 | -0.09(-0.24%) |
Feb 08, 2005 | 37.22 | 37.84 | 37.18 | 37.82 | 99,630 | +0.39(+1.03%) |
Feb 07, 2005 | 37.58 | 38.08 | 37.38 | 37.43 | 282,692 | -0.75(-1.96%) |
Feb 04, 2005 | 38.14 | 38.34 | 37.81 | 38.18 | 229,821 | +0.08(+0.20%) |
Feb 03, 2005 | 36.46 | 38.26 | 36.38 | 38.10 | 449,782 | +1.69(+4.65%) |
Feb 02, 2005 | 36.42 | 36.51 | 36.11 | 36.41 | 208,154 | +0.12(+0.32%) |
Feb 01, 2005 | 36.93 | 36.97 | 36.11 | 36.29 | 176,730 | -0.51(-1.40%) |
Jan 31, 2005 | 36.48 | 36.80 | 36.02 | 36.80 | 201,261 | +0.63(+1.75%) |
Jan 28, 2005 | 36.13 | 36.28 | 35.41 | 36.17 | 161,211 | +0.40(+1.13%) |
Jan 27, 2005 | 35.50 | 36.13 | 35.14 | 35.77 | 169,484 | +0.40(+1.14%) |
Jan 26, 2005 | 35.63 | 35.63 | 34.95 | 35.37 | 154,765 | +0.08(+0.24%) |
Jan 25, 2005 | 35.37 | 35.95 | 35.04 | 35.28 | 178,108 | +0.05(+0.14%) |
Jan 24, 2005 | 37.20 | 37.33 | 35.17 | 35.23 | 272,555 | -1.65(-4.47%) |
Jan 21, 2005 | 36.00 | 37.20 | 35.79 | 36.88 | 303,473 | +0.66(+1.81%) |
Jan 20, 2005 | 36.36 | 36.64 | 36.05 | 36.22 | 101,226 | -0.43(-1.17%) |
Jan 19, 2005 | 36.94 | 36.94 | 36.12 | 36.65 | 232,765 | -0.13(-0.37%) |
Jan 18, 2005 | 36.21 | 36.96 | 35.43 | 36.79 | 449,462 | +0.90(+2.51%) |
Jan 14, 2005 | 35.52 | 36.22 | 35.22 | 35.89 | 250,093 | +0.78(+2.23%) |
Jan 13, 2005 | 34.89 | 35.49 | 34.58 | 35.10 | 235,834 | -0.02(-0.05%) |
Jan 12, 2005 | 35.59 | 35.61 | 34.65 | 35.12 | 365,716 | +0.13(+0.39%) |
Jan 11, 2005 | 35.43 | 35.59 | 34.94 | 34.99 | 302,746 | -0.36(-1.02%) |
Jan 10, 2005 | 34.11 | 35.89 | 33.83 | 35.35 | 419,896 | +1.86(+5.56%) |
Jan 07, 2005 | 33.96 | 34.35 | 33.47 | 33.49 | 181,543 | -0.48(-1.41%) |
Jan 06, 2005 | 34.20 | 34.32 | 33.75 | 33.97 | 206,414 | +0.04(+0.12%) |
Jan 05, 2005 | 34.94 | 35.51 | 33.71 | 33.93 | 420,553 | -1.15(-3.29%) |
Jan 04, 2005 | 34.87 | 35.41 | 34.85 | 35.08 | 298,978 | +0.18(+0.51%) |
Jan 03, 2005 | 36.91 | 36.91 | 34.75 | 34.90 | 462,794 | -1.54(-4.23%) |
Dec 31, 2004 | 36.05 | 36.94 | 36.05 | 36.44 | 185,742 | +0.39(+1.07%) |
Dec 30, 2004 | 36.06 | 36.42 | 35.95 | 36.06 | 148,808 | +0.19(+0.52%) |
Dec 29, 2004 | 36.92 | 36.92 | 35.87 | 35.87 | 263,531 | -0.80(-2.18%) |
Dec 28, 2004 | 35.51 | 36.89 | 35.51 | 36.67 | 215,670 | +1.09(+3.05%) |
Dec 27, 2004 | 36.21 | 36.33 | 35.56 | 35.58 | 135,981 | -0.27(-0.75%) |
Dec 23, 2004 | 35.74 | 35.94 | 35.39 | 35.85 | 193,343 | +0.47(+1.33%) |
Dec 22, 2004 | 35.32 | 35.74 | 35.01 | 35.38 | 147,976 | +0.06(+0.18%) |
Dec 21, 2004 | 35.15 | 35.37 | 34.60 | 35.32 | 209,732 | +0.48(+1.37%) |
Dec 20, 2004 | 34.94 | 35.09 | 34.48 | 34.84 | 190,849 | +0.11(+0.31%) |
Dec 17, 2004 | 34.65 | 34.92 | 34.28 | 34.73 | 210,801 | -0.03(-0.07%) |
Dec 16, 2004 | 35.33 | 35.33 | 34.27 | 34.76 | 334,432 | -0.41(-1.17%) |
Dec 15, 2004 | 33.39 | 35.32 | 33.27 | 35.17 | 445,355 | +1.80(+5.40%) |
Dec 14, 2004 | 33.02 | 33.53 | 32.96 | 33.37 | 231,347 | +0.34(+1.02%) |
Dec 13, 2004 | 33.18 | 33.63 | 32.67 | 33.03 | 391,081 | +0.14(+0.44%) |
Dec 10, 2004 | 32.71 | 33.30 | 32.57 | 32.89 | 248,805 | +0.00(+0.00%) |
Dec 09, 2004 | 33.25 | 33.60 | 32.42 | 32.89 | 344,527 | -0.37(-1.11%) |
Dec 08, 2004 | 32.53 | 33.35 | 32.31 | 33.26 | 368,041 | +0.73(+2.25%) |
Dec 07, 2004 | 32.51 | 33.34 | 31.62 | 32.53 | 535,376 | +0.20(+0.63%) |
Dec 06, 2004 | 32.79 | 32.79 | 31.58 | 32.33 | 397,257 | -0.46(-1.41%) |
Dec 03, 2004 | 32.45 | 32.79 | 32.25 | 32.79 | 329,088 | +0.45(+1.41%) |
Dec 02, 2004 | 32.08 | 32.42 | 31.58 | 32.33 | 347,139 | +0.47(+1.48%) |