Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.41 | 34.72 | 33.86 | 34.17 | 4,155,838 | -0.37(-1.07%) |
Feb 25, 2005 | 34.43 | 34.60 | 34.16 | 34.54 | 2,618,423 | +0.15(+0.45%) |
Feb 24, 2005 | 34.30 | 34.41 | 34.00 | 34.39 | 4,545,174 | +0.09(+0.27%) |
Feb 23, 2005 | 33.76 | 34.35 | 33.74 | 34.29 | 5,664,402 | +0.68(+2.02%) |
Feb 22, 2005 | 34.04 | 34.11 | 33.42 | 33.61 | 7,057,266 | -0.42(-1.24%) |
Feb 18, 2005 | 33.76 | 34.09 | 33.76 | 34.04 | 6,747,344 | +0.31(+0.92%) |
Feb 17, 2005 | 33.62 | 33.75 | 32.95 | 33.73 | 10,775,734 | +0.73(+2.22%) |
Feb 16, 2005 | 33.29 | 33.31 | 32.48 | 33.00 | 10,569,020 | -0.50(-1.51%) |
Feb 15, 2005 | 33.42 | 33.53 | 33.20 | 33.50 | 4,543,686 | +0.08(+0.24%) |
Feb 14, 2005 | 33.19 | 33.42 | 32.99 | 33.42 | 4,322,547 | +0.32(+0.95%) |
Feb 11, 2005 | 33.07 | 33.59 | 32.99 | 33.10 | 4,347,978 | +0.11(+0.35%) |
Feb 10, 2005 | 33.57 | 33.67 | 32.93 | 32.99 | 6,832,855 | -0.43(-1.29%) |
Feb 09, 2005 | 33.55 | 33.78 | 33.08 | 33.42 | 9,497,232 | -0.63(-1.86%) |
Feb 08, 2005 | 34.54 | 34.56 | 34.04 | 34.05 | 3,821,081 | -0.49(-1.42%) |
Feb 07, 2005 | 34.64 | 34.94 | 34.50 | 34.54 | 3,278,420 | -0.10(-0.29%) |
Feb 04, 2005 | 34.88 | 35.02 | 34.49 | 34.64 | 3,887,705 | -0.15(-0.43%) |
Feb 03, 2005 | 35.64 | 35.64 | 34.35 | 34.79 | 5,388,684 | +0.29(+0.84%) |
Feb 02, 2005 | 33.92 | 34.78 | 33.92 | 34.50 | 4,831,152 | +0.41(+1.20%) |
Feb 01, 2005 | 34.29 | 34.74 | 33.90 | 34.09 | 6,001,836 | -0.05(-0.14%) |
Jan 31, 2005 | 33.66 | 34.29 | 33.58 | 34.14 | 4,245,067 | +0.86(+2.59%) |
Jan 28, 2005 | 33.86 | 33.92 | 33.16 | 33.28 | 4,449,847 | -0.45(-1.34%) |
Jan 27, 2005 | 33.96 | 34.13 | 33.62 | 33.73 | 4,718,873 | -0.23(-0.67%) |
Jan 26, 2005 | 33.34 | 34.02 | 33.15 | 33.96 | 5,969,268 | +0.95(+2.87%) |
Jan 25, 2005 | 32.94 | 33.33 | 32.71 | 33.01 | 4,375,787 | +0.29(+0.88%) |
Jan 24, 2005 | 33.32 | 33.33 | 32.70 | 32.72 | 5,313,286 | -0.30(-0.90%) |
Jan 21, 2005 | 33.81 | 33.81 | 32.87 | 33.02 | 6,995,549 | -0.57(-1.70%) |
Jan 20, 2005 | 33.76 | 34.00 | 33.51 | 33.59 | 6,573,645 | +0.01(+0.02%) |
Jan 19, 2005 | 32.81 | 33.76 | 32.81 | 33.58 | 4,757,985 | -0.17(-0.52%) |
Jan 18, 2005 | 32.45 | 33.82 | 32.45 | 33.76 | 4,331,024 | +0.30(+0.90%) |
Jan 14, 2005 | 33.12 | 33.50 | 33.06 | 33.45 | 4,416,238 | +0.34(+1.02%) |
Jan 13, 2005 | 33.47 | 33.54 | 32.96 | 33.12 | 5,039,799 | -0.33(-0.98%) |
Jan 12, 2005 | 33.12 | 33.45 | 33.05 | 33.45 | 4,917,704 | +0.36(+1.08%) |
Jan 11, 2005 | 33.35 | 33.49 | 33.09 | 33.09 | 6,166,166 | -0.32(-0.95%) |
Jan 10, 2005 | 32.97 | 33.42 | 32.93 | 33.41 | 5,555,245 | +0.44(+1.35%) |
Jan 07, 2005 | 32.68 | 33.22 | 32.11 | 32.96 | 9,988,586 | +0.35(+1.07%) |
Jan 06, 2005 | 33.76 | 33.76 | 32.45 | 32.61 | 20,637,168 | -1.87(-5.42%) |
Jan 05, 2005 | 34.58 | 34.83 | 34.26 | 34.48 | 3,838,183 | +0.03(+0.08%) |
Jan 04, 2005 | 35.07 | 35.07 | 34.40 | 34.46 | 3,605,593 | -0.38(-1.08%) |
Jan 03, 2005 | 35.42 | 35.74 | 34.64 | 34.83 | 6,594,168 | -0.09(-0.25%) |
Dec 31, 2004 | 35.03 | 35.26 | 34.85 | 34.92 | 4,110,628 | -0.11(-0.33%) |
Dec 30, 2004 | 34.78 | 35.11 | 34.78 | 35.03 | 2,993,333 | +0.27(+0.77%) |
Dec 29, 2004 | 34.83 | 35.20 | 34.56 | 34.76 | 4,177,996 | -0.11(-0.31%) |
Dec 28, 2004 | 34.58 | 34.93 | 34.48 | 34.87 | 3,861,977 | +0.37(+1.07%) |
Dec 27, 2004 | 34.28 | 35.05 | 34.18 | 34.50 | 5,460,514 | +0.54(+1.60%) |
Dec 23, 2004 | 34.23 | 34.26 | 33.84 | 33.96 | 4,583,393 | -0.11(-0.32%) |
Dec 22, 2004 | 33.96 | 34.53 | 33.82 | 34.07 | 7,646,028 | +0.04(+0.12%) |
Dec 21, 2004 | 34.19 | 34.29 | 33.90 | 34.02 | 6,018,938 | +0.04(+0.12%) |
Dec 20, 2004 | 34.24 | 34.24 | 33.84 | 33.98 | 4,876,362 | +0.01(+0.02%) |
Dec 17, 2004 | 34.23 | 34.41 | 33.98 | 33.98 | 9,064,174 | -0.44(-1.29%) |
Dec 16, 2004 | 34.83 | 34.89 | 34.34 | 34.42 | 4,540,861 | -0.41(-1.18%) |
Dec 15, 2004 | 34.91 | 35.07 | 34.68 | 34.83 | 4,006,825 | -0.09(-0.25%) |
Dec 14, 2004 | 34.66 | 35.05 | 34.62 | 34.92 | 3,911,797 | +0.28(+0.82%) |
Dec 13, 2004 | 34.76 | 34.89 | 34.43 | 34.64 | 3,771,112 | -0.13(-0.37%) |
Dec 10, 2004 | 35.30 | 35.30 | 34.63 | 34.76 | 3,098,177 | -0.15(-0.42%) |
Dec 09, 2004 | 34.50 | 34.91 | 34.41 | 34.91 | 3,769,476 | +0.17(+0.50%) |
Dec 08, 2004 | 34.29 | 34.76 | 34.16 | 34.74 | 4,857,921 | +0.52(+1.53%) |
Dec 07, 2004 | 34.37 | 34.66 | 34.07 | 34.21 | 4,634,849 | -0.15(-0.45%) |
Dec 06, 2004 | 34.76 | 34.86 | 34.30 | 34.37 | 4,138,884 | -0.40(-1.14%) |
Dec 03, 2004 | 34.70 | 34.89 | 34.29 | 34.76 | 7,260,559 | -0.47(-1.34%) |
Dec 02, 2004 | 34.83 | 36.41 | 34.57 | 35.24 | 9,682,382 | +0.32(+0.90%) |