Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.57 | 37.02 | 36.47 | 36.49 | 2,146,404 | -0.61(-1.64%) |
Feb 25, 2005 | 36.28 | 37.18 | 36.10 | 37.10 | 1,703,143 | +0.83(+2.30%) |
Feb 24, 2005 | 35.87 | 36.29 | 35.69 | 36.26 | 1,980,654 | +0.44(+1.24%) |
Feb 23, 2005 | 35.45 | 35.83 | 35.39 | 35.82 | 1,741,218 | +0.56(+1.60%) |
Feb 22, 2005 | 36.04 | 36.13 | 35.24 | 35.25 | 3,022,695 | -1.09(-3.01%) |
Feb 18, 2005 | 36.93 | 37.03 | 36.35 | 36.35 | 1,872,112 | -0.95(-2.55%) |
Feb 17, 2005 | 37.29 | 37.45 | 37.19 | 37.30 | 1,703,522 | -0.07(-0.20%) |
Feb 16, 2005 | 37.13 | 37.43 | 36.84 | 37.37 | 1,178,618 | +0.09(+0.25%) |
Feb 15, 2005 | 37.41 | 37.53 | 37.11 | 37.28 | 1,440,028 | -0.13(-0.34%) |
Feb 14, 2005 | 36.92 | 37.42 | 36.82 | 37.40 | 1,826,271 | +0.34(+0.91%) |
Feb 11, 2005 | 36.64 | 37.18 | 36.64 | 37.06 | 1,981,601 | -0.07(-0.20%) |
Feb 10, 2005 | 37.12 | 37.27 | 36.99 | 37.14 | 1,811,117 | +0.01(+0.03%) |
Feb 09, 2005 | 37.44 | 37.51 | 37.02 | 37.13 | 1,441,543 | -0.43(-1.14%) |
Feb 08, 2005 | 37.43 | 37.69 | 37.35 | 37.56 | 2,336,968 | +0.13(+0.34%) |
Feb 07, 2005 | 37.49 | 37.72 | 37.37 | 37.43 | 1,670,561 | -0.36(-0.95%) |
Feb 04, 2005 | 37.47 | 37.79 | 37.39 | 37.79 | 1,509,169 | +0.46(+1.23%) |
Feb 03, 2005 | 36.93 | 37.33 | 36.85 | 37.33 | 1,538,341 | +0.03(+0.07%) |
Feb 02, 2005 | 36.64 | 37.54 | 36.57 | 37.30 | 2,086,734 | +0.67(+1.82%) |
Feb 01, 2005 | 36.76 | 36.78 | 36.43 | 36.64 | 2,318,593 | -0.06(-0.17%) |
Jan 31, 2005 | 36.45 | 37.14 | 36.43 | 36.70 | 2,543,633 | -0.01(-0.03%) |
Jan 28, 2005 | 36.61 | 36.85 | 36.49 | 36.71 | 2,029,148 | +0.04(+0.10%) |
Jan 27, 2005 | 36.30 | 36.73 | 36.28 | 36.67 | 1,416,539 | +0.24(+0.67%) |
Jan 26, 2005 | 35.92 | 36.64 | 35.87 | 36.43 | 2,429,598 | +0.52(+1.46%) |
Jan 25, 2005 | 35.90 | 36.14 | 35.85 | 35.91 | 2,033,126 | +0.01(+0.01%) |
Jan 24, 2005 | 35.26 | 36.09 | 35.21 | 35.90 | 2,871,911 | +0.69(+1.96%) |
Jan 21, 2005 | 35.13 | 35.38 | 35.03 | 35.21 | 2,070,064 | +0.08(+0.23%) |
Jan 20, 2005 | 35.21 | 35.29 | 34.80 | 35.13 | 1,804,108 | -0.07(-0.21%) |
Jan 19, 2005 | 35.58 | 35.76 | 35.14 | 35.21 | 1,011,732 | -0.16(-0.45%) |
Jan 18, 2005 | 34.84 | 35.46 | 34.75 | 35.36 | 1,405,931 | +0.26(+0.74%) |
Jan 14, 2005 | 34.83 | 35.21 | 34.63 | 35.11 | 1,628,887 | +0.33(+0.94%) |
Jan 13, 2005 | 34.59 | 35.10 | 34.59 | 34.78 | 1,026,318 | +0.16(+0.46%) |
Jan 12, 2005 | 34.34 | 34.72 | 34.19 | 34.62 | 2,494,382 | +0.21(+0.61%) |
Jan 11, 2005 | 34.49 | 34.54 | 34.18 | 34.41 | 2,450,814 | -0.08(-0.23%) |
Jan 10, 2005 | 34.21 | 34.56 | 34.10 | 34.49 | 2,483,585 | +0.22(+0.65%) |
Jan 07, 2005 | 34.31 | 34.59 | 34.19 | 34.27 | 2,428,082 | -0.02(-0.05%) |
Jan 06, 2005 | 34.23 | 34.37 | 34.04 | 34.28 | 2,387,924 | +0.03(+0.09%) |
Jan 05, 2005 | 34.58 | 34.75 | 34.25 | 34.25 | 2,801,065 | -0.56(-1.61%) |
Jan 04, 2005 | 35.08 | 35.38 | 34.79 | 34.81 | 2,245,664 | -0.27(-0.77%) |
Jan 03, 2005 | 35.69 | 35.79 | 35.08 | 35.08 | 1,987,853 | -0.60(-1.69%) |
Dec 31, 2004 | 35.95 | 35.95 | 35.63 | 35.68 | 754,490 | -0.30(-0.84%) |
Dec 30, 2004 | 35.84 | 36.25 | 35.83 | 35.98 | 1,075,759 | +0.16(+0.44%) |
Dec 29, 2004 | 35.66 | 35.96 | 35.46 | 35.82 | 1,136,944 | +0.14(+0.38%) |
Dec 28, 2004 | 35.65 | 35.79 | 35.49 | 35.69 | 1,505,570 | +0.29(+0.81%) |
Dec 27, 2004 | 35.50 | 35.97 | 35.40 | 35.40 | 1,970,615 | -0.15(-0.43%) |
Dec 23, 2004 | 35.80 | 35.85 | 35.55 | 35.55 | 758,278 | -0.24(-0.68%) |
Dec 22, 2004 | 35.58 | 35.98 | 35.58 | 35.80 | 1,685,337 | +0.10(+0.28%) |
Dec 21, 2004 | 35.12 | 35.70 | 35.11 | 35.70 | 2,112,685 | +0.58(+1.65%) |
Dec 20, 2004 | 34.96 | 35.37 | 34.84 | 35.12 | 2,534,351 | -0.09(-0.27%) |
Dec 17, 2004 | 34.58 | 35.44 | 34.58 | 35.21 | 3,597,987 | +0.20(+0.56%) |
Dec 16, 2004 | 35.32 | 35.32 | 34.86 | 35.02 | 2,347,954 | -0.35(-1.00%) |
Dec 15, 2004 | 35.19 | 35.46 | 35.15 | 35.37 | 2,121,588 | +0.08(+0.22%) |
Dec 14, 2004 | 35.08 | 35.51 | 35.02 | 35.29 | 2,196,412 | +0.21(+0.59%) |
Dec 13, 2004 | 34.45 | 35.19 | 34.42 | 35.08 | 2,131,628 | +0.72(+2.09%) |
Dec 10, 2004 | 34.43 | 34.53 | 34.14 | 34.37 | 2,098,289 | -0.20(-0.57%) |
Dec 09, 2004 | 34.39 | 34.61 | 34.23 | 34.56 | 1,751,826 | +0.17(+0.51%) |
Dec 08, 2004 | 34.47 | 34.65 | 34.36 | 34.39 | 2,118,937 | -0.07(-0.21%) |
Dec 07, 2004 | 34.45 | 34.69 | 34.42 | 34.46 | 2,084,650 | +0.04(+0.12%) |
Dec 06, 2004 | 34.29 | 34.45 | 34.18 | 34.42 | 1,991,452 | +0.13(+0.38%) |
Dec 03, 2004 | 33.93 | 34.35 | 33.92 | 34.29 | 1,870,976 | +0.48(+1.41%) |
Dec 02, 2004 | 34.23 | 34.26 | 33.65 | 33.81 | 2,271,615 | -0.35(-1.04%) |