Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.54 | 38.82 | 38.16 | 38.38 | 292,053 | -0.03(-0.08%) |
Feb 25, 2005 | 38.40 | 38.50 | 38.24 | 38.41 | 294,813 | -0.07(-0.18%) |
Feb 24, 2005 | 38.15 | 38.50 | 37.87 | 38.47 | 121,850 | +0.25(+0.67%) |
Feb 23, 2005 | 38.16 | 38.28 | 37.92 | 38.22 | 76,872 | +0.07(+0.18%) |
Feb 22, 2005 | 38.20 | 38.79 | 38.05 | 38.15 | 194,327 | -0.50(-1.29%) |
Feb 18, 2005 | 38.54 | 38.80 | 38.54 | 38.65 | 81,779 | +0.01(+0.03%) |
Feb 17, 2005 | 39.23 | 39.34 | 38.48 | 38.64 | 118,477 | -0.49(-1.25%) |
Feb 16, 2005 | 39.13 | 39.34 | 39.13 | 39.13 | 38,640 | +0.00(+0.00%) |
Feb 15, 2005 | 38.82 | 39.49 | 38.80 | 39.13 | 116,841 | +0.44(+1.14%) |
Feb 14, 2005 | 38.74 | 38.93 | 38.66 | 38.69 | 524,203 | +0.00(+0.00%) |
Feb 11, 2005 | 38.04 | 38.79 | 37.92 | 38.69 | 191,260 | +0.68(+1.80%) |
Feb 10, 2005 | 38.50 | 38.50 | 37.98 | 38.00 | 140,046 | -0.46(-1.20%) |
Feb 09, 2005 | 39.34 | 39.34 | 38.46 | 38.46 | 73,907 | -0.83(-2.12%) |
Feb 08, 2005 | 39.57 | 39.62 | 39.29 | 39.30 | 263,021 | -0.44(-1.11%) |
Feb 07, 2005 | 39.86 | 39.99 | 39.60 | 39.74 | 109,686 | -0.08(-0.20%) |
Feb 04, 2005 | 39.11 | 39.88 | 39.11 | 39.81 | 222,643 | +0.83(+2.13%) |
Feb 03, 2005 | 39.06 | 39.13 | 38.85 | 38.98 | 243,088 | -0.24(-0.62%) |
Feb 02, 2005 | 39.13 | 39.40 | 38.94 | 39.23 | 198,314 | +0.31(+0.80%) |
Feb 01, 2005 | 38.85 | 38.98 | 38.74 | 38.91 | 223,154 | +0.09(+0.23%) |
Jan 31, 2005 | 38.61 | 38.87 | 38.61 | 38.83 | 141,477 | +0.76(+2.00%) |
Jan 28, 2005 | 38.67 | 38.74 | 37.84 | 38.06 | 567,648 | -0.54(-1.39%) |
Jan 27, 2005 | 38.49 | 38.69 | 38.20 | 38.60 | 345,312 | -0.04(-0.10%) |
Jan 26, 2005 | 38.39 | 38.77 | 38.18 | 38.64 | 107,335 | +0.85(+2.25%) |
Jan 25, 2005 | 37.98 | 38.35 | 37.78 | 37.79 | 142,908 | +0.23(+0.60%) |
Jan 24, 2005 | 38.24 | 38.43 | 37.56 | 37.56 | 202,505 | -0.71(-1.87%) |
Jan 21, 2005 | 38.69 | 38.86 | 38.25 | 38.28 | 200,563 | -0.41(-1.06%) |
Jan 20, 2005 | 38.59 | 39.18 | 38.59 | 38.69 | 102,121 | -0.15(-0.38%) |
Jan 19, 2005 | 39.62 | 39.62 | 38.80 | 38.84 | 585,946 | -0.58(-1.46%) |
Jan 18, 2005 | 39.03 | 39.52 | 38.89 | 39.41 | 179,811 | +0.44(+1.13%) |
Jan 14, 2005 | 38.66 | 39.06 | 38.64 | 38.97 | 282,137 | +0.56(+1.45%) |
Jan 13, 2005 | 38.49 | 38.89 | 38.36 | 38.42 | 141,375 | -0.23(-0.58%) |
Jan 12, 2005 | 38.64 | 38.79 | 38.24 | 38.64 | 275,084 | -0.15(-0.38%) |
Jan 11, 2005 | 39.02 | 39.03 | 38.54 | 38.79 | 184,820 | -0.24(-0.63%) |
Jan 10, 2005 | 39.13 | 39.42 | 38.90 | 39.03 | 95,885 | -0.08(-0.20%) |
Jan 07, 2005 | 39.23 | 39.51 | 38.70 | 39.11 | 410,735 | +0.08(+0.20%) |
Jan 06, 2005 | 39.67 | 39.67 | 39.03 | 39.03 | 626,529 | -0.68(-1.72%) |
Jan 05, 2005 | 40.01 | 40.21 | 39.62 | 39.72 | 116,944 | -0.15(-0.37%) |
Jan 04, 2005 | 41.43 | 41.92 | 39.64 | 39.86 | 361,361 | -1.41(-3.41%) |
Jan 03, 2005 | 42.10 | 42.15 | 41.24 | 41.27 | 287,146 | -0.45(-1.08%) |
Dec 31, 2004 | 41.93 | 41.99 | 41.72 | 41.72 | 88,219 | -0.10(-0.23%) |
Dec 30, 2004 | 41.63 | 41.88 | 41.62 | 41.82 | 121,032 | +0.16(+0.38%) |
Dec 29, 2004 | 41.58 | 41.84 | 41.52 | 41.66 | 133,095 | +0.09(+0.21%) |
Dec 28, 2004 | 41.52 | 41.71 | 41.47 | 41.58 | 32,098 | +0.27(+0.66%) |
Dec 27, 2004 | 41.58 | 41.59 | 41.18 | 41.30 | 47,125 | -0.25(-0.61%) |
Dec 23, 2004 | 41.87 | 41.87 | 41.47 | 41.56 | 100,792 | -0.11(-0.26%) |
Dec 22, 2004 | 41.58 | 41.77 | 41.42 | 41.66 | 184,820 | +0.28(+0.69%) |
Dec 21, 2004 | 40.84 | 41.50 | 40.84 | 41.38 | 191,874 | +0.75(+1.85%) |
Dec 20, 2004 | 41.67 | 41.67 | 40.46 | 40.63 | 227,959 | -0.68(-1.66%) |
Dec 17, 2004 | 41.38 | 41.42 | 41.19 | 41.31 | 36,493 | -0.06(-0.14%) |
Dec 16, 2004 | 42.36 | 42.36 | 41.34 | 41.37 | 65,525 | -0.84(-1.99%) |
Dec 15, 2004 | 42.35 | 42.47 | 42.02 | 42.21 | 52,543 | +0.01(+0.02%) |
Dec 14, 2004 | 42.36 | 42.50 | 42.09 | 42.20 | 113,979 | -0.06(-0.14%) |
Dec 13, 2004 | 41.92 | 42.40 | 41.92 | 42.26 | 295,733 | +1.31(+3.20%) |
Dec 10, 2004 | 40.60 | 41.29 | 40.60 | 40.95 | 124,713 | +0.08(+0.19%) |
Dec 09, 2004 | 40.25 | 41.03 | 39.81 | 40.87 | 93,432 | +0.13(+0.31%) |
Dec 08, 2004 | 40.80 | 41.14 | 40.63 | 40.74 | 198,211 | -0.01(-0.02%) |
Dec 07, 2004 | 41.65 | 41.91 | 40.75 | 40.75 | 195,758 | -0.87(-2.09%) |
Dec 06, 2004 | 41.46 | 41.79 | 41.33 | 41.62 | 147,917 | +0.20(+0.47%) |
Dec 03, 2004 | 40.85 | 41.49 | 40.85 | 41.43 | 163,455 | +0.62(+1.51%) |
Dec 02, 2004 | 40.74 | 41.15 | 40.67 | 40.81 | 46,614 | +0.10(+0.24%) |