Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.39 | 33.67 | 33.09 | 33.38 | 3,385,042 | +0.01(+0.04%) |
Feb 25, 2005 | 33.26 | 33.50 | 33.21 | 33.37 | 2,129,668 | +0.02(+0.06%) |
Feb 24, 2005 | 32.71 | 33.45 | 32.67 | 33.34 | 3,335,772 | +0.64(+1.95%) |
Feb 23, 2005 | 32.78 | 33.04 | 32.59 | 32.71 | 3,922,574 | +0.18(+0.55%) |
Feb 22, 2005 | 32.61 | 33.47 | 32.53 | 32.53 | 4,915,881 | -0.29(-0.87%) |
Feb 18, 2005 | 32.95 | 33.05 | 32.77 | 32.81 | 2,830,706 | -0.21(-0.65%) |
Feb 17, 2005 | 33.53 | 33.73 | 32.96 | 33.03 | 3,056,802 | -0.60(-1.79%) |
Feb 16, 2005 | 33.67 | 33.75 | 33.43 | 33.63 | 2,505,317 | -0.04(-0.13%) |
Feb 15, 2005 | 33.49 | 33.69 | 33.17 | 33.67 | 2,908,080 | +0.35(+1.05%) |
Feb 14, 2005 | 33.33 | 33.50 | 33.06 | 33.32 | 2,852,682 | +0.05(+0.15%) |
Feb 11, 2005 | 32.94 | 33.61 | 32.76 | 33.27 | 4,130,305 | +0.42(+1.26%) |
Feb 10, 2005 | 32.66 | 33.16 | 32.56 | 32.86 | 2,744,326 | +0.25(+0.77%) |
Feb 09, 2005 | 32.84 | 32.96 | 32.54 | 32.61 | 3,109,499 | -0.27(-0.81%) |
Feb 08, 2005 | 33.30 | 33.32 | 32.74 | 32.87 | 4,038,567 | -0.16(-0.48%) |
Feb 07, 2005 | 33.10 | 33.39 | 32.96 | 33.03 | 3,596,020 | -0.06(-0.17%) |
Feb 04, 2005 | 33.22 | 33.54 | 32.90 | 33.09 | 4,996,040 | -0.14(-0.41%) |
Feb 03, 2005 | 33.32 | 33.42 | 32.78 | 33.22 | 6,682,566 | -0.57(-1.70%) |
Feb 02, 2005 | 33.65 | 33.80 | 33.33 | 33.80 | 3,159,529 | +0.15(+0.45%) |
Feb 01, 2005 | 33.81 | 33.93 | 33.59 | 33.65 | 3,681,444 | -0.22(-0.66%) |
Jan 31, 2005 | 34.18 | 34.56 | 33.77 | 33.87 | 4,007,731 | -0.01(-0.04%) |
Jan 28, 2005 | 33.90 | 34.00 | 33.39 | 33.88 | 3,696,927 | +0.04(+0.13%) |
Jan 27, 2005 | 33.85 | 34.24 | 33.62 | 33.84 | 3,152,282 | -0.09(-0.27%) |
Jan 26, 2005 | 33.82 | 34.04 | 33.80 | 33.93 | 3,631,107 | +0.20(+0.59%) |
Jan 25, 2005 | 33.60 | 33.84 | 33.33 | 33.73 | 2,996,574 | +0.47(+1.42%) |
Jan 24, 2005 | 33.39 | 33.78 | 33.19 | 33.26 | 3,472,514 | -0.06(-0.19%) |
Jan 21, 2005 | 34.18 | 34.35 | 33.27 | 33.32 | 4,333,401 | -0.92(-2.68%) |
Jan 20, 2005 | 34.74 | 34.85 | 34.18 | 34.24 | 2,611,953 | -0.41(-1.18%) |
Jan 19, 2005 | 35.21 | 35.22 | 34.63 | 34.65 | 2,569,268 | -0.56(-1.59%) |
Jan 18, 2005 | 34.50 | 35.24 | 34.28 | 35.21 | 4,369,089 | +0.62(+1.80%) |
Jan 14, 2005 | 34.30 | 34.74 | 34.25 | 34.58 | 4,236,766 | +0.38(+1.11%) |
Jan 13, 2005 | 34.25 | 34.68 | 34.05 | 34.20 | 4,066,602 | +0.15(+0.44%) |
Jan 12, 2005 | 33.86 | 34.13 | 33.67 | 34.05 | 3,304,748 | +0.15(+0.44%) |
Jan 11, 2005 | 33.94 | 34.07 | 33.75 | 33.90 | 3,360,058 | -0.19(-0.55%) |
Jan 10, 2005 | 33.97 | 34.35 | 33.87 | 34.09 | 2,922,225 | +0.06(+0.19%) |
Jan 07, 2005 | 34.27 | 34.36 | 33.94 | 34.02 | 3,461,787 | -0.29(-0.86%) |
Jan 06, 2005 | 35.01 | 35.03 | 34.22 | 34.32 | 5,264,315 | +0.49(+1.44%) |
Jan 05, 2005 | 33.80 | 34.29 | 33.62 | 33.83 | 3,803,144 | +0.13(+0.38%) |
Jan 04, 2005 | 34.53 | 34.63 | 33.70 | 33.70 | 4,589,145 | -0.62(-1.80%) |
Jan 03, 2005 | 34.56 | 35.10 | 34.21 | 34.32 | 3,166,538 | -0.37(-1.05%) |
Dec 31, 2004 | 34.62 | 34.84 | 34.58 | 34.68 | 1,816,146 | -0.03(-0.08%) |
Dec 30, 2004 | 34.93 | 35.05 | 34.64 | 34.71 | 2,042,117 | -0.19(-0.53%) |
Dec 29, 2004 | 34.14 | 35.01 | 34.10 | 34.90 | 2,725,196 | +0.44(+1.27%) |
Dec 28, 2004 | 34.01 | 34.48 | 33.98 | 34.46 | 1,735,053 | +0.46(+1.35%) |
Dec 27, 2004 | 34.23 | 34.43 | 33.92 | 34.00 | 2,566,499 | -0.03(-0.08%) |
Dec 23, 2004 | 34.14 | 34.45 | 34.03 | 34.03 | 1,993,964 | -0.22(-0.65%) |
Dec 22, 2004 | 34.09 | 34.61 | 34.04 | 34.25 | 3,014,813 | -0.11(-0.33%) |
Dec 21, 2004 | 34.23 | 34.39 | 33.98 | 34.37 | 3,759,444 | +0.16(+0.46%) |
Dec 20, 2004 | 34.24 | 34.53 | 34.00 | 34.21 | 3,119,773 | -0.03(-0.08%) |
Dec 17, 2004 | 34.28 | 34.55 | 34.08 | 34.24 | 5,284,996 | -0.11(-0.33%) |
Dec 16, 2004 | 34.68 | 34.72 | 34.18 | 34.35 | 3,987,789 | -0.29(-0.85%) |
Dec 15, 2004 | 34.25 | 34.75 | 34.22 | 34.65 | 4,194,499 | +0.31(+0.90%) |
Dec 14, 2004 | 33.67 | 34.38 | 33.67 | 34.34 | 4,636,392 | +0.61(+1.81%) |
Dec 13, 2004 | 34.07 | 34.29 | 33.53 | 33.73 | 5,367,345 | -0.32(-0.93%) |
Dec 10, 2004 | 34.18 | 34.39 | 33.80 | 34.05 | 6,022,509 | -0.42(-1.21%) |
Dec 09, 2004 | 33.85 | 34.82 | 33.71 | 34.46 | 11,435,356 | -0.57(-1.64%) |
Dec 08, 2004 | 34.43 | 35.05 | 34.40 | 35.03 | 5,301,885 | +0.60(+1.75%) |
Dec 07, 2004 | 34.58 | 34.93 | 34.26 | 34.43 | 5,537,347 | -0.16(-0.46%) |
Dec 06, 2004 | 34.32 | 34.82 | 34.02 | 34.59 | 5,339,709 | +0.26(+0.75%) |
Dec 03, 2004 | 34.89 | 35.29 | 34.33 | 34.33 | 5,647,890 | -0.91(-2.58%) |
Dec 02, 2004 | 35.01 | 35.69 | 34.68 | 35.24 | 5,421,221 | -0.31(-0.88%) |