Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.47 | 40.69 | 39.96 | 39.97 | 3,069,721 | -0.65(-1.60%) |
Feb 25, 2005 | 40.11 | 40.71 | 39.71 | 40.62 | 2,368,941 | +0.42(+1.05%) |
Feb 24, 2005 | 39.49 | 40.23 | 39.15 | 40.20 | 1,687,789 | +0.55(+1.38%) |
Feb 23, 2005 | 39.01 | 39.79 | 39.01 | 39.65 | 2,441,304 | +0.71(+1.82%) |
Feb 22, 2005 | 39.59 | 39.92 | 38.94 | 38.94 | 2,754,194 | -0.89(-2.25%) |
Feb 18, 2005 | 39.25 | 40.06 | 39.03 | 39.83 | 2,418,892 | +0.65(+1.66%) |
Feb 17, 2005 | 39.06 | 39.36 | 38.86 | 39.19 | 1,604,586 | +0.01(+0.03%) |
Feb 16, 2005 | 38.80 | 39.35 | 38.68 | 39.17 | 1,877,340 | +0.30(+0.77%) |
Feb 15, 2005 | 39.01 | 39.15 | 38.76 | 38.87 | 2,425,923 | -0.14(-0.37%) |
Feb 14, 2005 | 38.96 | 39.20 | 38.78 | 39.01 | 1,713,571 | -0.05(-0.14%) |
Feb 11, 2005 | 38.71 | 39.31 | 38.46 | 39.07 | 1,714,743 | +0.29(+0.76%) |
Feb 10, 2005 | 38.61 | 38.89 | 38.11 | 38.78 | 3,173,578 | +0.20(+0.53%) |
Feb 09, 2005 | 39.08 | 39.45 | 38.21 | 38.57 | 3,219,867 | -0.60(-1.53%) |
Feb 08, 2005 | 39.23 | 39.27 | 38.77 | 39.17 | 2,651,362 | -0.24(-0.61%) |
Feb 07, 2005 | 39.72 | 39.73 | 39.23 | 39.41 | 4,078,264 | -0.31(-0.77%) |
Feb 04, 2005 | 37.88 | 40.37 | 37.72 | 39.72 | 13,601,782 | -1.30(-3.18%) |
Feb 03, 2005 | 40.86 | 41.42 | 40.69 | 41.02 | 5,984,754 | +1.05(+2.63%) |
Feb 02, 2005 | 39.79 | 40.05 | 39.65 | 39.97 | 3,024,896 | +0.10(+0.26%) |
Feb 01, 2005 | 38.68 | 39.98 | 38.41 | 39.87 | 5,368,935 | +1.42(+3.69%) |
Jan 31, 2005 | 38.23 | 38.45 | 38.08 | 38.45 | 2,353,853 | +0.53(+1.39%) |
Jan 28, 2005 | 37.72 | 38.54 | 37.68 | 37.92 | 3,893,108 | +0.84(+2.26%) |
Jan 27, 2005 | 36.66 | 37.14 | 36.63 | 37.08 | 1,681,198 | +0.33(+0.89%) |
Jan 26, 2005 | 36.88 | 37.15 | 36.60 | 36.75 | 1,713,424 | -0.10(-0.28%) |
Jan 25, 2005 | 36.94 | 37.08 | 36.80 | 36.86 | 2,376,851 | -0.08(-0.20%) |
Jan 24, 2005 | 37.09 | 37.21 | 36.86 | 36.93 | 1,824,313 | -0.15(-0.41%) |
Jan 21, 2005 | 37.17 | 37.27 | 36.87 | 37.08 | 2,369,087 | -0.12(-0.33%) |
Jan 20, 2005 | 37.01 | 37.36 | 36.92 | 37.21 | 3,166,254 | +0.20(+0.55%) |
Jan 19, 2005 | 37.21 | 37.25 | 36.77 | 37.00 | 4,066,984 | -0.20(-0.55%) |
Jan 18, 2005 | 36.86 | 37.22 | 36.71 | 37.21 | 3,283,148 | +0.05(+0.13%) |
Jan 14, 2005 | 36.97 | 37.19 | 36.88 | 37.16 | 3,430,511 | +0.19(+0.52%) |
Jan 13, 2005 | 37.34 | 37.42 | 36.89 | 36.97 | 3,343,060 | -0.36(-0.97%) |
Jan 12, 2005 | 37.49 | 37.53 | 36.95 | 37.33 | 3,674,553 | -0.22(-0.58%) |
Jan 11, 2005 | 37.67 | 37.97 | 37.42 | 37.55 | 2,396,626 | -0.32(-0.85%) |
Jan 10, 2005 | 38.13 | 38.26 | 37.83 | 37.87 | 2,101,021 | -0.44(-1.16%) |
Jan 07, 2005 | 38.47 | 38.62 | 38.20 | 38.31 | 1,387,790 | -0.16(-0.41%) |
Jan 06, 2005 | 37.79 | 38.78 | 37.79 | 38.47 | 1,760,592 | +0.63(+1.66%) |
Jan 05, 2005 | 37.93 | 38.23 | 37.82 | 37.84 | 2,490,815 | -0.09(-0.23%) |
Jan 04, 2005 | 39.03 | 39.03 | 37.36 | 37.93 | 5,394,716 | -1.11(-2.83%) |
Jan 03, 2005 | 39.73 | 39.90 | 38.94 | 39.03 | 2,190,230 | -0.66(-1.67%) |
Dec 31, 2004 | 39.83 | 39.93 | 39.49 | 39.70 | 1,952,047 | -0.27(-0.68%) |
Dec 30, 2004 | 39.23 | 39.98 | 39.21 | 39.97 | 1,525,632 | +0.74(+1.88%) |
Dec 29, 2004 | 39.08 | 39.32 | 39.02 | 39.23 | 1,560,641 | -0.09(-0.23%) |
Dec 28, 2004 | 38.66 | 39.34 | 38.66 | 39.32 | 1,642,233 | +0.53(+1.36%) |
Dec 27, 2004 | 38.96 | 39.24 | 38.72 | 38.80 | 1,021,140 | -0.12(-0.30%) |
Dec 23, 2004 | 38.63 | 39.25 | 38.54 | 38.91 | 2,172,359 | +0.29(+0.76%) |
Dec 22, 2004 | 38.57 | 38.91 | 38.29 | 38.62 | 5,796,376 | -1.32(-3.30%) |
Dec 21, 2004 | 39.64 | 40.11 | 39.64 | 39.94 | 2,276,949 | +0.29(+0.74%) |
Dec 20, 2004 | 39.43 | 39.83 | 38.78 | 39.64 | 3,189,252 | +0.22(+0.55%) |
Dec 17, 2004 | 39.46 | 39.51 | 39.10 | 39.42 | 5,952,381 | -0.03(-0.09%) |
Dec 16, 2004 | 38.74 | 39.50 | 38.73 | 39.46 | 3,200,384 | +0.66(+1.71%) |
Dec 15, 2004 | 38.47 | 38.80 | 38.29 | 38.80 | 4,922,305 | +0.35(+0.92%) |
Dec 14, 2004 | 37.98 | 38.59 | 37.73 | 38.44 | 3,358,441 | +0.38(+0.99%) |
Dec 13, 2004 | 38.30 | 38.71 | 37.38 | 38.07 | 6,679,968 | -0.68(-1.76%) |
Dec 10, 2004 | 37.88 | 38.86 | 37.66 | 38.75 | 4,033,733 | +0.68(+1.78%) |
Dec 09, 2004 | 37.01 | 38.07 | 36.43 | 38.07 | 3,769,768 | +1.07(+2.90%) |
Dec 08, 2004 | 35.84 | 37.08 | 35.81 | 37.00 | 4,108,732 | +1.37(+3.83%) |
Dec 07, 2004 | 36.41 | 36.43 | 35.46 | 35.64 | 2,554,097 | -0.78(-2.14%) |
Dec 06, 2004 | 35.98 | 36.56 | 35.39 | 36.41 | 2,130,757 | +0.14(+0.38%) |
Dec 03, 2004 | 36.35 | 36.67 | 36.00 | 36.28 | 1,967,281 | -0.25(-0.67%) |
Dec 02, 2004 | 36.37 | 36.86 | 36.24 | 36.52 | 2,565,815 | -0.01(-0.04%) |