Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.95 | 38.82 | 37.55 | 38.62 | 1,548,634 | +0.85(+2.24%) |
Feb 25, 2005 | 36.55 | 37.86 | 36.49 | 37.77 | 893,170 | +1.07(+2.90%) |
Feb 24, 2005 | 36.14 | 36.84 | 35.87 | 36.71 | 1,234,856 | +0.57(+1.58%) |
Feb 23, 2005 | 35.97 | 36.28 | 35.53 | 36.14 | 1,176,208 | +0.25(+0.69%) |
Feb 22, 2005 | 36.85 | 36.88 | 35.72 | 35.89 | 1,260,355 | -1.16(-3.14%) |
Feb 18, 2005 | 37.34 | 37.46 | 36.98 | 37.05 | 1,167,992 | -0.61(-1.61%) |
Feb 17, 2005 | 37.91 | 37.99 | 37.43 | 37.66 | 1,673,862 | -0.25(-0.67%) |
Feb 16, 2005 | 36.00 | 38.05 | 34.87 | 37.91 | 4,075,152 | +1.92(+5.33%) |
Feb 15, 2005 | 37.45 | 37.45 | 35.47 | 35.99 | 5,933,315 | -1.72(-4.55%) |
Feb 14, 2005 | 38.11 | 38.26 | 37.66 | 37.71 | 1,296,336 | -0.61(-1.60%) |
Feb 11, 2005 | 39.18 | 39.18 | 37.92 | 38.32 | 2,024,897 | -0.87(-2.22%) |
Feb 10, 2005 | 39.33 | 39.45 | 38.90 | 39.19 | 549,501 | +0.05(+0.13%) |
Feb 09, 2005 | 39.53 | 39.97 | 38.91 | 39.14 | 1,041,630 | -0.40(-1.02%) |
Feb 08, 2005 | 40.24 | 40.24 | 37.63 | 39.55 | 3,572,540 | -0.94(-2.32%) |
Feb 07, 2005 | 39.90 | 40.65 | 39.75 | 40.48 | 704,903 | +0.57(+1.43%) |
Feb 04, 2005 | 39.91 | 40.05 | 39.67 | 39.91 | 848,547 | +0.11(+0.27%) |
Feb 03, 2005 | 40.24 | 40.41 | 39.57 | 39.81 | 663,680 | -0.54(-1.33%) |
Feb 02, 2005 | 40.63 | 40.66 | 40.23 | 40.34 | 647,530 | -0.06(-0.14%) |
Feb 01, 2005 | 40.19 | 40.55 | 39.88 | 40.40 | 651,922 | +0.49(+1.22%) |
Jan 31, 2005 | 39.57 | 40.16 | 39.33 | 39.91 | 719,352 | +0.70(+1.78%) |
Jan 28, 2005 | 39.40 | 39.52 | 38.97 | 39.21 | 304,712 | -0.17(-0.43%) |
Jan 27, 2005 | 39.07 | 39.62 | 38.86 | 39.38 | 284,596 | +0.26(+0.67%) |
Jan 26, 2005 | 38.50 | 39.27 | 38.37 | 39.12 | 619,623 | +0.61(+1.60%) |
Jan 25, 2005 | 38.93 | 39.14 | 38.48 | 38.51 | 735,643 | -0.40(-1.02%) |
Jan 24, 2005 | 39.28 | 39.31 | 38.75 | 38.90 | 1,320,135 | -0.61(-1.54%) |
Jan 21, 2005 | 39.92 | 39.94 | 39.42 | 39.51 | 367,467 | -0.30(-0.76%) |
Jan 20, 2005 | 40.00 | 40.25 | 39.58 | 39.81 | 648,239 | -0.18(-0.46%) |
Jan 19, 2005 | 40.87 | 40.89 | 39.71 | 40.00 | 1,347,051 | -0.77(-1.89%) |
Jan 18, 2005 | 39.35 | 41.01 | 39.25 | 40.77 | 1,480,070 | +1.28(+3.24%) |
Jan 14, 2005 | 39.18 | 39.74 | 39.00 | 39.49 | 610,840 | +0.31(+0.79%) |
Jan 13, 2005 | 39.16 | 39.45 | 38.98 | 39.18 | 564,659 | +0.37(+0.96%) |
Jan 12, 2005 | 38.87 | 39.04 | 38.55 | 38.80 | 1,040,497 | -0.11(-0.27%) |
Jan 11, 2005 | 39.39 | 39.53 | 38.72 | 38.91 | 868,238 | -0.66(-1.66%) |
Jan 10, 2005 | 39.36 | 39.74 | 39.09 | 39.57 | 687,904 | +0.21(+0.54%) |
Jan 07, 2005 | 38.47 | 39.66 | 38.20 | 39.35 | 1,390,399 | +1.20(+3.15%) |
Jan 06, 2005 | 37.84 | 38.61 | 37.71 | 38.15 | 1,117,986 | +0.08(+0.20%) |
Jan 05, 2005 | 38.97 | 38.97 | 37.77 | 38.08 | 2,338,676 | -0.98(-2.51%) |
Jan 04, 2005 | 40.22 | 40.34 | 38.54 | 39.06 | 1,648,646 | -1.16(-2.90%) |
Jan 03, 2005 | 40.24 | 40.36 | 39.76 | 40.22 | 1,182,724 | -0.02(-0.05%) |
Dec 31, 2004 | 40.27 | 40.52 | 40.23 | 40.24 | 207,532 | -0.05(-0.12%) |
Dec 30, 2004 | 40.24 | 40.55 | 39.99 | 40.29 | 366,192 | +0.06(+0.14%) |
Dec 29, 2004 | 40.05 | 40.24 | 39.75 | 40.24 | 706,745 | +0.23(+0.56%) |
Dec 28, 2004 | 39.77 | 40.01 | 39.72 | 40.01 | 1,125,494 | -0.03(-0.07%) |
Dec 27, 2004 | 40.20 | 40.22 | 39.95 | 40.04 | 734,793 | -0.02(-0.05%) |
Dec 23, 2004 | 39.81 | 40.10 | 39.71 | 40.06 | 728,419 | +0.25(+0.64%) |
Dec 22, 2004 | 39.63 | 40.22 | 39.39 | 39.81 | 902,520 | +0.16(+0.41%) |
Dec 21, 2004 | 39.46 | 39.73 | 39.20 | 39.64 | 1,033,839 | +0.48(+1.23%) |
Dec 20, 2004 | 38.98 | 39.46 | 38.69 | 39.16 | 838,489 | +0.26(+0.67%) |
Dec 17, 2004 | 38.83 | 38.93 | 38.39 | 38.90 | 727,285 | +0.08(+0.20%) |
Dec 16, 2004 | 38.55 | 38.90 | 38.42 | 38.83 | 951,251 | +0.10(+0.26%) |
Dec 15, 2004 | 38.39 | 38.75 | 38.20 | 38.73 | 811,857 | +0.39(+1.01%) |
Dec 14, 2004 | 38.58 | 38.58 | 38.23 | 38.34 | 1,020,806 | -0.18(-0.46%) |
Dec 13, 2004 | 38.83 | 38.83 | 37.86 | 38.51 | 1,115,719 | +0.72(+1.91%) |
Dec 10, 2004 | 38.15 | 38.19 | 37.79 | 37.79 | 549,218 | -0.35(-0.91%) |
Dec 09, 2004 | 37.66 | 38.15 | 37.35 | 38.14 | 486,037 | +0.48(+1.27%) |
Dec 08, 2004 | 37.27 | 37.75 | 36.91 | 37.66 | 563,101 | +0.52(+1.39%) |
Dec 07, 2004 | 37.76 | 37.93 | 36.96 | 37.15 | 730,685 | -0.61(-1.63%) |
Dec 06, 2004 | 37.84 | 37.92 | 37.27 | 37.76 | 883,679 | +0.14(+0.38%) |
Dec 03, 2004 | 37.77 | 38.11 | 37.46 | 37.62 | 553,609 | +0.01(+0.02%) |
Dec 02, 2004 | 37.98 | 38.47 | 37.60 | 37.61 | 983,691 | -0.47(-1.24%) |