Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.34 | 33.62 | 33.03 | 33.33 | 3,390,475 | +0.01(+0.04%) |
Feb 25, 2005 | 33.20 | 33.45 | 33.15 | 33.31 | 2,133,086 | +0.02(+0.06%) |
Feb 24, 2005 | 32.66 | 33.40 | 32.62 | 33.29 | 3,341,126 | +0.64(+1.95%) |
Feb 23, 2005 | 32.73 | 32.99 | 32.54 | 32.65 | 3,928,870 | +0.18(+0.55%) |
Feb 22, 2005 | 32.56 | 33.41 | 32.48 | 32.48 | 4,923,771 | -0.29(-0.87%) |
Feb 18, 2005 | 32.90 | 33.00 | 32.72 | 32.76 | 2,835,249 | -0.21(-0.65%) |
Feb 17, 2005 | 33.48 | 33.68 | 32.90 | 32.98 | 3,061,708 | -0.60(-1.79%) |
Feb 16, 2005 | 33.62 | 33.69 | 33.38 | 33.58 | 2,509,338 | -0.04(-0.13%) |
Feb 15, 2005 | 33.43 | 33.63 | 33.12 | 33.62 | 2,912,748 | +0.35(+1.05%) |
Feb 14, 2005 | 33.28 | 33.45 | 33.01 | 33.27 | 2,857,261 | +0.05(+0.15%) |
Feb 11, 2005 | 32.89 | 33.56 | 32.71 | 33.22 | 4,136,935 | +0.41(+1.26%) |
Feb 10, 2005 | 32.60 | 33.11 | 32.51 | 32.80 | 2,748,731 | +0.25(+0.77%) |
Feb 09, 2005 | 32.79 | 32.91 | 32.49 | 32.55 | 3,114,490 | -0.26(-0.81%) |
Feb 08, 2005 | 33.25 | 33.26 | 32.68 | 32.82 | 4,045,049 | -0.16(-0.48%) |
Feb 07, 2005 | 33.05 | 33.33 | 32.90 | 32.98 | 3,601,792 | -0.06(-0.17%) |
Feb 04, 2005 | 33.16 | 33.49 | 32.85 | 33.03 | 5,004,059 | -0.14(-0.41%) |
Feb 03, 2005 | 33.26 | 33.36 | 32.73 | 33.17 | 6,693,292 | -0.57(-1.70%) |
Feb 02, 2005 | 33.60 | 33.75 | 33.28 | 33.74 | 3,164,600 | +0.15(+0.45%) |
Feb 01, 2005 | 33.76 | 33.88 | 33.54 | 33.59 | 3,687,353 | -0.22(-0.66%) |
Jan 31, 2005 | 34.12 | 34.51 | 33.71 | 33.81 | 4,014,164 | -0.01(-0.04%) |
Jan 28, 2005 | 33.85 | 33.95 | 33.33 | 33.83 | 3,702,861 | +0.04(+0.13%) |
Jan 27, 2005 | 33.79 | 34.18 | 33.57 | 33.78 | 3,157,341 | -0.09(-0.27%) |
Jan 26, 2005 | 33.76 | 33.98 | 33.75 | 33.88 | 3,636,935 | +0.20(+0.59%) |
Jan 25, 2005 | 33.55 | 33.79 | 33.28 | 33.68 | 3,001,383 | +0.47(+1.42%) |
Jan 24, 2005 | 33.33 | 33.73 | 33.14 | 33.20 | 3,478,087 | -0.06(-0.19%) |
Jan 21, 2005 | 34.13 | 34.29 | 33.21 | 33.27 | 4,340,356 | -0.92(-2.68%) |
Jan 20, 2005 | 34.69 | 34.79 | 34.12 | 34.18 | 2,616,145 | -0.41(-1.18%) |
Jan 19, 2005 | 35.16 | 35.16 | 34.57 | 34.59 | 2,573,392 | -0.56(-1.59%) |
Jan 18, 2005 | 34.44 | 35.18 | 34.22 | 35.15 | 4,376,101 | +0.62(+1.80%) |
Jan 14, 2005 | 34.25 | 34.69 | 34.19 | 34.53 | 4,243,566 | +0.38(+1.11%) |
Jan 13, 2005 | 34.19 | 34.62 | 34.00 | 34.15 | 4,073,129 | +0.15(+0.44%) |
Jan 12, 2005 | 33.81 | 34.08 | 33.62 | 34.00 | 3,310,052 | +0.15(+0.44%) |
Jan 11, 2005 | 33.88 | 34.02 | 33.69 | 33.85 | 3,365,451 | -0.19(-0.55%) |
Jan 10, 2005 | 33.91 | 34.29 | 33.81 | 34.03 | 2,926,915 | +0.06(+0.19%) |
Jan 07, 2005 | 34.21 | 34.31 | 33.88 | 33.97 | 3,467,344 | -0.29(-0.86%) |
Jan 06, 2005 | 34.95 | 34.97 | 34.16 | 34.26 | 5,272,765 | +0.49(+1.44%) |
Jan 05, 2005 | 33.75 | 34.23 | 33.56 | 33.78 | 3,809,248 | +0.13(+0.38%) |
Jan 04, 2005 | 34.47 | 34.58 | 33.65 | 33.65 | 4,596,511 | -0.62(-1.80%) |
Jan 03, 2005 | 34.51 | 35.04 | 34.16 | 34.26 | 3,171,620 | -0.36(-1.05%) |
Dec 31, 2004 | 34.56 | 34.79 | 34.52 | 34.63 | 1,819,061 | -0.03(-0.08%) |
Dec 30, 2004 | 34.88 | 34.99 | 34.59 | 34.66 | 2,045,395 | -0.19(-0.53%) |
Dec 29, 2004 | 34.08 | 34.96 | 34.05 | 34.84 | 2,729,570 | +0.44(+1.27%) |
Dec 28, 2004 | 33.96 | 34.42 | 33.93 | 34.41 | 1,737,838 | +0.46(+1.35%) |
Dec 27, 2004 | 34.18 | 34.37 | 33.87 | 33.95 | 2,570,619 | -0.03(-0.08%) |
Dec 23, 2004 | 34.08 | 34.40 | 33.98 | 33.98 | 1,997,164 | -0.22(-0.65%) |
Dec 22, 2004 | 34.03 | 34.55 | 33.98 | 34.20 | 3,019,652 | -0.11(-0.33%) |
Dec 21, 2004 | 34.17 | 34.34 | 33.93 | 34.31 | 3,765,478 | +0.16(+0.46%) |
Dec 20, 2004 | 34.18 | 34.48 | 33.94 | 34.16 | 3,124,781 | -0.03(-0.08%) |
Dec 17, 2004 | 34.22 | 34.50 | 34.03 | 34.18 | 5,293,479 | -0.11(-0.33%) |
Dec 16, 2004 | 34.62 | 34.66 | 34.12 | 34.30 | 3,994,189 | -0.29(-0.85%) |
Dec 15, 2004 | 34.20 | 34.69 | 34.16 | 34.59 | 4,201,231 | +0.31(+0.90%) |
Dec 14, 2004 | 33.62 | 34.32 | 33.62 | 34.28 | 4,643,834 | +0.61(+1.81%) |
Dec 13, 2004 | 34.01 | 34.23 | 33.48 | 33.68 | 5,375,960 | -0.31(-0.93%) |
Dec 10, 2004 | 34.12 | 34.34 | 33.75 | 33.99 | 6,032,175 | -0.41(-1.21%) |
Dec 09, 2004 | 33.80 | 34.76 | 33.66 | 34.41 | 11,453,710 | -0.57(-1.64%) |
Dec 08, 2004 | 34.38 | 34.99 | 34.35 | 34.98 | 5,310,394 | +0.60(+1.75%) |
Dec 07, 2004 | 34.52 | 34.87 | 34.21 | 34.38 | 5,546,235 | -0.16(-0.46%) |
Dec 06, 2004 | 34.26 | 34.76 | 33.96 | 34.54 | 5,348,280 | +0.26(+0.75%) |
Dec 03, 2004 | 34.84 | 35.23 | 34.27 | 34.28 | 5,656,955 | -0.91(-2.58%) |
Dec 02, 2004 | 34.96 | 35.64 | 34.63 | 35.19 | 5,429,922 | -0.31(-0.88%) |