Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.67 | 38.83 | 38.57 | 38.63 | 33,389 | +0.36(+0.94%) |
Feb 25, 2005 | 38.04 | 38.28 | 37.98 | 38.27 | 45,173 | +0.24(+0.63%) |
Feb 24, 2005 | 38.13 | 38.13 | 37.82 | 38.03 | 29,853 | -0.66(-1.71%) |
Feb 23, 2005 | 38.90 | 38.90 | 38.53 | 38.70 | 43,209 | -1.02(-2.58%) |
Feb 22, 2005 | 39.55 | 39.92 | 39.54 | 39.72 | 36,727 | +0.94(+2.42%) |
Feb 18, 2005 | 38.70 | 38.85 | 38.67 | 38.78 | 17,087 | +0.09(+0.22%) |
Feb 17, 2005 | 38.85 | 38.85 | 38.52 | 38.70 | 36,531 | -0.18(-0.47%) |
Feb 16, 2005 | 38.72 | 38.89 | 38.65 | 38.88 | 34,567 | -0.42(-1.08%) |
Feb 15, 2005 | 39.20 | 39.33 | 39.07 | 39.30 | 56,172 | -0.31(-0.77%) |
Feb 14, 2005 | 39.59 | 39.69 | 39.59 | 39.61 | 38,299 | -0.33(-0.83%) |
Feb 11, 2005 | 39.87 | 39.99 | 39.76 | 39.94 | 53,029 | -0.33(-0.81%) |
Feb 10, 2005 | 39.84 | 40.40 | 39.77 | 40.26 | 54,993 | +1.85(+4.83%) |
Feb 09, 2005 | 38.03 | 38.42 | 38.03 | 38.41 | 27,693 | +0.52(+1.38%) |
Feb 08, 2005 | 37.56 | 37.89 | 37.56 | 37.89 | 27,300 | -0.25(-0.65%) |
Feb 07, 2005 | 38.02 | 38.24 | 38.02 | 38.14 | 22,193 | +0.24(+0.63%) |
Feb 04, 2005 | 37.68 | 38.03 | 37.68 | 37.90 | 41,245 | +0.64(+1.71%) |
Feb 03, 2005 | 37.42 | 37.42 | 37.06 | 37.26 | 44,977 | -0.67(-1.76%) |
Feb 02, 2005 | 38.03 | 38.03 | 37.78 | 37.93 | 49,494 | +0.04(+0.09%) |
Feb 01, 2005 | 37.98 | 37.98 | 37.68 | 37.89 | 52,636 | -0.30(-0.79%) |
Jan 31, 2005 | 38.04 | 38.21 | 38.01 | 38.19 | 19,640 | +0.28(+0.74%) |
Jan 28, 2005 | 38.16 | 38.16 | 37.73 | 37.91 | 43,012 | -0.38(-0.98%) |
Jan 27, 2005 | 37.84 | 38.29 | 37.84 | 38.29 | 17,087 | +0.70(+1.87%) |
Jan 26, 2005 | 37.48 | 37.67 | 37.39 | 37.59 | 22,390 | +0.37(+1.00%) |
Jan 25, 2005 | 37.22 | 37.37 | 37.18 | 37.21 | 25,532 | +0.10(+0.26%) |
Jan 24, 2005 | 37.36 | 37.36 | 36.94 | 37.12 | 10,998 | -0.11(-0.30%) |
Jan 21, 2005 | 36.99 | 37.43 | 36.99 | 37.23 | 14,337 | +0.65(+1.78%) |
Jan 20, 2005 | 36.45 | 36.68 | 36.45 | 36.58 | 13,552 | -0.13(-0.35%) |
Jan 19, 2005 | 36.84 | 36.85 | 36.65 | 36.70 | 17,480 | -0.01(-0.01%) |
Jan 18, 2005 | 36.86 | 36.86 | 36.45 | 36.71 | 37,317 | -0.29(-0.77%) |
Jan 14, 2005 | 37.14 | 37.14 | 36.76 | 36.99 | 19,640 | -0.38(-1.01%) |
Jan 13, 2005 | 37.63 | 37.63 | 37.28 | 37.37 | 25,729 | -0.62(-1.64%) |
Jan 12, 2005 | 38.03 | 38.03 | 37.88 | 37.99 | 15,908 | -0.05(-0.12%) |
Jan 11, 2005 | 37.93 | 38.09 | 37.93 | 38.04 | 12,962 | +0.11(+0.28%) |
Jan 10, 2005 | 37.77 | 37.98 | 37.75 | 37.93 | 12,373 | +0.22(+0.58%) |
Jan 07, 2005 | 37.88 | 37.95 | 37.58 | 37.71 | 13,159 | +0.35(+0.93%) |
Jan 06, 2005 | 37.47 | 37.47 | 37.22 | 37.37 | 14,534 | -0.21(-0.56%) |
Jan 05, 2005 | 37.95 | 37.95 | 37.58 | 37.58 | 17,283 | -0.50(-1.31%) |
Jan 04, 2005 | 38.84 | 38.84 | 38.07 | 38.07 | 24,157 | -0.69(-1.77%) |
Jan 03, 2005 | 38.91 | 38.91 | 38.58 | 38.76 | 18,069 | +0.10(+0.26%) |
Dec 31, 2004 | 38.68 | 38.70 | 38.47 | 38.66 | 8,445 | +0.08(+0.20%) |
Dec 30, 2004 | 38.57 | 38.58 | 38.32 | 38.58 | 11,391 | +0.03(+0.08%) |
Dec 29, 2004 | 38.62 | 38.62 | 38.52 | 38.55 | 29,853 | -0.07(-0.17%) |
Dec 28, 2004 | 38.65 | 38.77 | 38.62 | 38.62 | 8,249 | -0.03(-0.07%) |
Dec 27, 2004 | 38.08 | 38.69 | 38.08 | 38.64 | 11,784 | +0.82(+2.17%) |
Dec 23, 2004 | 37.59 | 37.95 | 37.59 | 37.82 | 10,213 | +0.30(+0.79%) |
Dec 22, 2004 | 37.52 | 37.60 | 37.50 | 37.53 | 9,034 | +0.17(+0.45%) |
Dec 21, 2004 | 37.08 | 37.43 | 37.08 | 37.36 | 13,748 | +0.39(+1.06%) |
Dec 20, 2004 | 36.86 | 37.11 | 36.86 | 36.97 | 8,641 | +0.02(+0.06%) |
Dec 17, 2004 | 36.74 | 37.07 | 36.74 | 36.95 | 12,962 | +0.34(+0.93%) |
Dec 16, 2004 | 36.85 | 36.85 | 36.32 | 36.61 | 14,534 | -0.13(-0.36%) |
Dec 15, 2004 | 36.41 | 36.89 | 36.41 | 36.74 | 7,856 | +0.71(+1.98%) |
Dec 14, 2004 | 36.17 | 36.27 | 35.97 | 36.03 | 6,285 | +0.03(+0.07%) |
Dec 13, 2004 | 36.12 | 36.13 | 35.91 | 36.00 | 11,391 | +0.11(+0.30%) |
Dec 10, 2004 | 35.84 | 35.91 | 35.69 | 35.90 | 4,910 | +0.06(+0.16%) |
Dec 09, 2004 | 35.85 | 35.85 | 35.53 | 35.84 | 25,140 | -0.02(-0.04%) |
Dec 08, 2004 | 36.10 | 36.10 | 35.50 | 35.85 | 21,408 | -0.54(-1.50%) |
Dec 07, 2004 | 36.66 | 36.66 | 36.31 | 36.40 | 14,141 | -0.26(-0.72%) |
Dec 06, 2004 | 36.90 | 36.90 | 36.66 | 36.66 | 67,956 | -0.05(-0.12%) |
Dec 03, 2004 | 36.48 | 36.71 | 36.47 | 36.71 | 46,155 | +0.36(+0.99%) |
Dec 02, 2004 | 36.35 | 36.51 | 36.31 | 36.35 | 20,229 | +0.12(+0.34%) |