Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.93 | 37.01 | 36.34 | 36.43 | 2,660,248 | -0.50(-1.36%) |
Feb 25, 2005 | 36.35 | 36.96 | 36.20 | 36.93 | 2,711,693 | +0.45(+1.22%) |
Feb 24, 2005 | 35.87 | 36.48 | 35.52 | 36.48 | 2,283,966 | +0.74(+2.07%) |
Feb 23, 2005 | 35.56 | 35.85 | 35.45 | 35.74 | 1,822,249 | +0.51(+1.44%) |
Feb 22, 2005 | 35.82 | 36.01 | 35.13 | 35.24 | 2,527,594 | -0.58(-1.63%) |
Feb 18, 2005 | 35.35 | 35.98 | 35.33 | 35.82 | 4,508,955 | +0.72(+2.05%) |
Feb 17, 2005 | 34.97 | 35.27 | 34.80 | 35.10 | 2,561,768 | +0.21(+0.61%) |
Feb 16, 2005 | 34.13 | 35.15 | 33.96 | 34.89 | 2,352,314 | +0.76(+2.22%) |
Feb 15, 2005 | 33.94 | 34.20 | 33.64 | 34.13 | 2,787,942 | +0.11(+0.34%) |
Feb 14, 2005 | 34.25 | 34.34 | 33.99 | 34.02 | 1,645,499 | -0.23(-0.67%) |
Feb 11, 2005 | 34.15 | 34.50 | 33.91 | 34.25 | 2,557,910 | -0.04(-0.11%) |
Feb 10, 2005 | 34.31 | 34.40 | 34.15 | 34.28 | 1,433,289 | +0.11(+0.32%) |
Feb 09, 2005 | 34.75 | 34.86 | 33.99 | 34.17 | 2,073,410 | -0.65(-1.88%) |
Feb 08, 2005 | 35.02 | 35.03 | 34.79 | 34.83 | 2,222,784 | -0.10(-0.28%) |
Feb 07, 2005 | 35.07 | 35.14 | 34.71 | 34.93 | 2,475,414 | -0.14(-0.40%) |
Feb 04, 2005 | 34.17 | 35.65 | 34.17 | 35.07 | 4,515,753 | +0.90(+2.63%) |
Feb 03, 2005 | 34.13 | 34.19 | 33.80 | 34.17 | 1,507,149 | +0.05(+0.14%) |
Feb 02, 2005 | 33.96 | 34.19 | 33.84 | 34.12 | 2,374,362 | -0.06(-0.18%) |
Feb 01, 2005 | 33.96 | 34.37 | 33.86 | 34.18 | 2,711,877 | +0.22(+0.64%) |
Jan 31, 2005 | 34.45 | 34.55 | 33.89 | 33.96 | 2,141,574 | -0.14(-0.41%) |
Jan 28, 2005 | 34.31 | 34.43 | 33.87 | 34.10 | 2,599,249 | -0.17(-0.49%) |
Jan 27, 2005 | 34.33 | 34.70 | 34.20 | 34.27 | 1,999,733 | -0.07(-0.19%) |
Jan 26, 2005 | 34.23 | 34.43 | 34.09 | 34.34 | 2,250,894 | +0.10(+0.30%) |
Jan 25, 2005 | 33.77 | 34.41 | 33.77 | 34.23 | 2,842,143 | +0.48(+1.42%) |
Jan 24, 2005 | 34.45 | 34.45 | 33.64 | 33.76 | 2,756,156 | -0.64(-1.85%) |
Jan 21, 2005 | 34.94 | 34.95 | 34.15 | 34.39 | 5,543,180 | -1.09(-3.08%) |
Jan 20, 2005 | 35.48 | 35.81 | 35.33 | 35.49 | 2,265,226 | -0.10(-0.29%) |
Jan 19, 2005 | 35.89 | 35.98 | 35.43 | 35.59 | 1,720,278 | -0.17(-0.47%) |
Jan 18, 2005 | 35.84 | 35.98 | 35.57 | 35.76 | 3,418,876 | -0.50(-1.38%) |
Jan 14, 2005 | 36.09 | 36.29 | 35.79 | 36.26 | 1,745,816 | +0.04(+0.11%) |
Jan 13, 2005 | 36.41 | 36.48 | 35.97 | 36.22 | 2,057,609 | -0.26(-0.70%) |
Jan 12, 2005 | 36.71 | 36.71 | 36.03 | 36.48 | 1,698,230 | -0.10(-0.27%) |
Jan 11, 2005 | 36.87 | 36.91 | 36.41 | 36.58 | 1,507,149 | -0.35(-0.94%) |
Jan 10, 2005 | 36.93 | 36.98 | 36.57 | 36.92 | 1,964,641 | +0.15(+0.41%) |
Jan 07, 2005 | 36.25 | 36.85 | 35.99 | 36.77 | 2,589,144 | +0.57(+1.56%) |
Jan 06, 2005 | 36.09 | 36.40 | 35.69 | 36.20 | 1,590,012 | +0.15(+0.41%) |
Jan 05, 2005 | 35.94 | 36.58 | 35.83 | 36.06 | 2,364,992 | +0.15(+0.42%) |
Jan 04, 2005 | 36.54 | 36.59 | 35.89 | 35.91 | 2,226,274 | -0.56(-1.54%) |
Jan 03, 2005 | 36.63 | 36.79 | 36.40 | 36.47 | 2,046,585 | -0.12(-0.33%) |
Dec 31, 2004 | 36.66 | 36.78 | 36.55 | 36.59 | 800,518 | -0.05(-0.15%) |
Dec 30, 2004 | 36.61 | 36.74 | 36.47 | 36.64 | 909,103 | +0.06(+0.16%) |
Dec 29, 2004 | 36.46 | 36.68 | 36.46 | 36.58 | 909,471 | +0.13(+0.34%) |
Dec 28, 2004 | 36.03 | 36.46 | 36.03 | 36.46 | 937,765 | +0.39(+1.09%) |
Dec 27, 2004 | 36.54 | 36.60 | 35.97 | 36.06 | 1,300,819 | -0.34(-0.94%) |
Dec 23, 2004 | 36.40 | 36.52 | 36.25 | 36.41 | 1,147,035 | -0.05(-0.15%) |
Dec 22, 2004 | 36.49 | 36.66 | 36.24 | 36.46 | 1,523,685 | +0.05(+0.13%) |
Dec 21, 2004 | 36.43 | 36.51 | 36.24 | 36.41 | 1,225,121 | +0.11(+0.31%) |
Dec 20, 2004 | 36.39 | 36.78 | 36.21 | 36.30 | 1,111,759 | -0.09(-0.25%) |
Dec 17, 2004 | 36.11 | 36.57 | 36.11 | 36.39 | 1,931,937 | +0.01(+0.03%) |
Dec 16, 2004 | 36.61 | 36.61 | 35.93 | 36.38 | 3,469,218 | -0.23(-0.62%) |
Dec 15, 2004 | 36.28 | 36.70 | 36.24 | 36.61 | 1,307,984 | +0.17(+0.48%) |
Dec 14, 2004 | 36.58 | 36.66 | 36.20 | 36.43 | 1,610,774 | -0.14(-0.39%) |
Dec 13, 2004 | 36.50 | 36.73 | 36.41 | 36.58 | 2,041,257 | +0.12(+0.33%) |
Dec 10, 2004 | 37.33 | 37.33 | 36.32 | 36.46 | 1,494,655 | -0.22(-0.59%) |
Dec 09, 2004 | 36.15 | 36.78 | 35.82 | 36.67 | 1,528,278 | +0.39(+1.08%) |
Dec 08, 2004 | 35.93 | 36.35 | 35.79 | 36.28 | 1,677,652 | +0.35(+0.98%) |
Dec 07, 2004 | 36.47 | 36.59 | 35.91 | 35.93 | 2,551,112 | -0.53(-1.46%) |
Dec 06, 2004 | 36.38 | 36.68 | 36.09 | 36.46 | 1,674,161 | -0.11(-0.30%) |
Dec 03, 2004 | 36.60 | 36.74 | 36.23 | 36.57 | 1,374,311 | -0.09(-0.24%) |
Dec 02, 2004 | 36.83 | 36.89 | 36.40 | 36.66 | 2,113,463 | -0.28(-0.75%) |