Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.12 | 36.28 | 35.73 | 35.91 | 1,665,063 | -0.47(-1.30%) |
Feb 25, 2005 | 35.82 | 36.41 | 35.70 | 36.38 | 1,685,165 | +0.43(+1.20%) |
Feb 24, 2005 | 35.66 | 35.95 | 35.48 | 35.95 | 1,622,987 | +0.29(+0.81%) |
Feb 23, 2005 | 35.56 | 35.74 | 35.32 | 35.66 | 1,256,288 | +0.22(+0.61%) |
Feb 22, 2005 | 35.98 | 36.20 | 35.40 | 35.44 | 1,488,144 | -0.76(-2.10%) |
Feb 18, 2005 | 36.08 | 36.41 | 36.07 | 36.20 | 987,975 | +0.16(+0.44%) |
Feb 17, 2005 | 36.00 | 36.26 | 35.94 | 36.04 | 1,213,338 | -0.13(-0.35%) |
Feb 16, 2005 | 35.96 | 36.27 | 35.84 | 36.17 | 1,239,308 | -0.02(-0.07%) |
Feb 15, 2005 | 35.80 | 36.24 | 35.73 | 36.19 | 904,572 | +0.31(+0.87%) |
Feb 14, 2005 | 35.80 | 35.95 | 35.72 | 35.88 | 672,842 | -0.03(-0.09%) |
Feb 11, 2005 | 35.55 | 36.18 | 35.33 | 35.91 | 1,048,780 | +0.40(+1.13%) |
Feb 10, 2005 | 35.24 | 35.72 | 35.16 | 35.51 | 1,041,288 | +0.29(+0.82%) |
Feb 09, 2005 | 35.69 | 35.78 | 35.09 | 35.22 | 1,245,176 | -0.52(-1.46%) |
Feb 08, 2005 | 35.92 | 35.92 | 35.60 | 35.75 | 1,169,265 | -0.07(-0.20%) |
Feb 07, 2005 | 35.27 | 36.01 | 35.25 | 35.82 | 1,869,825 | +0.47(+1.34%) |
Feb 04, 2005 | 34.40 | 35.41 | 34.40 | 35.35 | 1,568,425 | +0.91(+2.65%) |
Feb 03, 2005 | 34.48 | 34.50 | 34.16 | 34.43 | 1,136,303 | -0.13(-0.37%) |
Feb 02, 2005 | 34.72 | 34.79 | 34.52 | 34.56 | 1,587,403 | +0.00(+0.00%) |
Feb 01, 2005 | 34.56 | 34.74 | 34.38 | 34.56 | 1,468,042 | +0.00(+0.00%) |
Jan 31, 2005 | 34.60 | 34.64 | 34.37 | 34.56 | 1,561,683 | +0.40(+1.17%) |
Jan 28, 2005 | 34.11 | 34.17 | 33.90 | 34.16 | 1,830,745 | +0.06(+0.16%) |
Jan 27, 2005 | 33.58 | 34.33 | 33.58 | 34.10 | 2,777,519 | +0.53(+1.57%) |
Jan 26, 2005 | 33.36 | 33.63 | 33.05 | 33.58 | 3,901,587 | +0.57(+1.72%) |
Jan 25, 2005 | 33.00 | 33.54 | 32.91 | 33.01 | 2,168,602 | +0.11(+0.34%) |
Jan 24, 2005 | 32.92 | 33.19 | 32.89 | 32.89 | 1,382,517 | -0.06(-0.19%) |
Jan 21, 2005 | 33.20 | 33.25 | 32.89 | 32.96 | 2,642,926 | -0.18(-0.56%) |
Jan 20, 2005 | 33.47 | 33.48 | 33.01 | 33.14 | 2,460,763 | -0.35(-1.05%) |
Jan 19, 2005 | 33.84 | 33.87 | 33.46 | 33.49 | 1,436,828 | -0.47(-1.39%) |
Jan 18, 2005 | 33.52 | 34.03 | 33.45 | 33.97 | 1,280,510 | +0.18(+0.52%) |
Jan 14, 2005 | 33.72 | 33.84 | 33.53 | 33.79 | 2,283,719 | +0.01(+0.02%) |
Jan 13, 2005 | 34.16 | 34.25 | 33.73 | 33.78 | 1,365,037 | -0.53(-1.54%) |
Jan 12, 2005 | 34.06 | 34.34 | 33.76 | 34.31 | 1,350,429 | +0.18(+0.52%) |
Jan 11, 2005 | 34.22 | 34.34 | 33.80 | 34.14 | 1,033,797 | -0.09(-0.26%) |
Jan 10, 2005 | 34.14 | 34.50 | 34.06 | 34.22 | 995,217 | -0.12(-0.35%) |
Jan 07, 2005 | 34.38 | 34.54 | 34.22 | 34.34 | 1,530,969 | -0.01(-0.02%) |
Jan 06, 2005 | 33.88 | 34.45 | 33.83 | 34.35 | 2,616,831 | +0.34(+0.99%) |
Jan 05, 2005 | 34.61 | 35.07 | 34.02 | 34.02 | 2,600,850 | -0.70(-2.03%) |
Jan 04, 2005 | 35.16 | 35.22 | 34.51 | 34.72 | 2,218,419 | -0.50(-1.43%) |
Jan 03, 2005 | 35.52 | 35.68 | 34.86 | 35.22 | 1,728,489 | -0.14(-0.39%) |
Dec 31, 2004 | 35.68 | 35.70 | 35.35 | 35.36 | 680,708 | -0.20(-0.56%) |
Dec 30, 2004 | 35.53 | 35.72 | 35.44 | 35.56 | 666,974 | +0.04(+0.11%) |
Dec 29, 2004 | 35.61 | 35.61 | 35.42 | 35.52 | 534,877 | -0.09(-0.25%) |
Dec 28, 2004 | 35.30 | 35.64 | 35.30 | 35.61 | 812,804 | +0.26(+0.72%) |
Dec 27, 2004 | 35.68 | 35.80 | 35.15 | 35.35 | 945,775 | -0.16(-0.45%) |
Dec 23, 2004 | 35.40 | 35.57 | 35.24 | 35.51 | 855,005 | +0.18(+0.52%) |
Dec 22, 2004 | 34.96 | 35.62 | 34.92 | 35.33 | 2,251,131 | -0.12(-0.34%) |
Dec 21, 2004 | 35.16 | 35.50 | 35.08 | 35.45 | 1,644,712 | +0.32(+0.91%) |
Dec 20, 2004 | 34.96 | 35.56 | 34.96 | 35.13 | 1,572,046 | +0.57(+1.65%) |
Dec 17, 2004 | 34.44 | 35.07 | 34.39 | 34.56 | 3,920,939 | -0.63(-1.80%) |
Dec 16, 2004 | 35.57 | 35.61 | 35.06 | 35.19 | 1,797,534 | -0.37(-1.04%) |
Dec 15, 2004 | 35.35 | 35.73 | 35.28 | 35.56 | 1,337,569 | +0.22(+0.63%) |
Dec 14, 2004 | 35.15 | 35.52 | 35.15 | 35.34 | 1,087,859 | -0.06(-0.16%) |
Dec 13, 2004 | 35.36 | 35.60 | 35.27 | 35.39 | 1,916,396 | -0.01(-0.02%) |
Dec 10, 2004 | 36.27 | 36.27 | 35.40 | 35.40 | 1,031,425 | -0.23(-0.65%) |
Dec 09, 2004 | 35.78 | 35.83 | 35.12 | 35.63 | 1,659,569 | -0.14(-0.40%) |
Dec 08, 2004 | 35.75 | 35.94 | 35.44 | 35.78 | 1,170,139 | +0.03(+0.09%) |
Dec 07, 2004 | 36.16 | 36.34 | 35.64 | 35.75 | 1,911,526 | -0.97(-2.64%) |
Dec 06, 2004 | 36.82 | 36.84 | 36.56 | 36.71 | 1,278,013 | -0.10(-0.28%) |
Dec 03, 2004 | 37.04 | 37.04 | 36.21 | 36.82 | 1,636,846 | +0.18(+0.50%) |
Dec 02, 2004 | 36.83 | 36.95 | 36.45 | 36.63 | 2,107,673 | +0.10(+0.29%) |