Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.62 | 38.85 | 38.30 | 38.44 | 5,910,185 | -0.31(-0.79%) |
Feb 25, 2005 | 38.51 | 38.87 | 38.49 | 38.75 | 4,055,531 | +0.16(+0.42%) |
Feb 24, 2005 | 38.28 | 38.71 | 38.23 | 38.59 | 6,210,631 | +0.26(+0.67%) |
Feb 23, 2005 | 38.18 | 38.44 | 38.13 | 38.33 | 5,750,313 | +0.15(+0.39%) |
Feb 22, 2005 | 38.36 | 38.59 | 38.11 | 38.18 | 7,161,551 | -0.25(-0.65%) |
Feb 18, 2005 | 38.62 | 38.63 | 38.38 | 38.43 | 7,350,580 | -0.26(-0.68%) |
Feb 17, 2005 | 38.80 | 39.00 | 38.69 | 38.69 | 6,090,058 | -0.09(-0.22%) |
Feb 16, 2005 | 38.62 | 38.91 | 38.46 | 38.78 | 7,119,717 | +0.09(+0.22%) |
Feb 15, 2005 | 38.80 | 38.90 | 38.63 | 38.69 | 6,349,515 | -0.07(-0.18%) |
Feb 14, 2005 | 39.12 | 39.16 | 38.62 | 38.76 | 5,691,012 | -0.42(-1.07%) |
Feb 11, 2005 | 39.12 | 39.42 | 38.95 | 39.18 | 6,771,379 | +0.06(+0.15%) |
Feb 10, 2005 | 39.08 | 39.30 | 38.61 | 39.12 | 5,748,623 | +0.24(+0.62%) |
Feb 09, 2005 | 39.10 | 39.41 | 38.80 | 38.88 | 6,702,360 | -0.21(-0.54%) |
Feb 08, 2005 | 39.26 | 39.31 | 39.06 | 39.10 | 5,720,733 | -0.35(-0.88%) |
Feb 07, 2005 | 39.44 | 39.57 | 39.27 | 39.44 | 4,771,503 | -0.18(-0.47%) |
Feb 04, 2005 | 39.30 | 39.76 | 39.29 | 39.63 | 5,303,658 | +0.29(+0.74%) |
Feb 03, 2005 | 39.40 | 39.54 | 39.18 | 39.34 | 10,650,700 | -0.26(-0.65%) |
Feb 02, 2005 | 39.83 | 40.04 | 39.43 | 39.59 | 13,151,038 | -0.70(-1.73%) |
Feb 01, 2005 | 39.53 | 41.20 | 39.22 | 40.29 | 38,565,720 | +2.41(+6.37%) |
Jan 31, 2005 | 37.83 | 38.06 | 37.75 | 37.88 | 5,987,515 | +0.39(+1.04%) |
Jan 28, 2005 | 37.56 | 37.59 | 37.11 | 37.48 | 6,149,922 | +0.01(+0.04%) |
Jan 27, 2005 | 37.46 | 37.80 | 37.31 | 37.47 | 5,237,455 | -0.23(-0.60%) |
Jan 26, 2005 | 37.36 | 38.01 | 37.36 | 37.70 | 4,525,991 | -0.24(-0.64%) |
Jan 25, 2005 | 37.35 | 38.14 | 37.35 | 37.94 | 9,238,758 | +0.60(+1.60%) |
Jan 24, 2005 | 36.95 | 37.61 | 36.63 | 37.34 | 10,697,746 | +0.48(+1.29%) |
Jan 21, 2005 | 37.18 | 37.34 | 36.78 | 36.87 | 6,347,966 | -0.33(-0.90%) |
Jan 20, 2005 | 37.34 | 37.56 | 37.14 | 37.20 | 6,940,689 | -0.47(-1.24%) |
Jan 19, 2005 | 37.63 | 37.96 | 37.60 | 37.67 | 5,588,751 | -0.06(-0.17%) |
Jan 18, 2005 | 37.31 | 37.77 | 37.29 | 37.73 | 7,629,053 | +0.31(+0.82%) |
Jan 14, 2005 | 37.63 | 37.73 | 37.41 | 37.43 | 5,285,065 | -0.11(-0.30%) |
Jan 13, 2005 | 37.80 | 38.24 | 37.52 | 37.54 | 6,523,895 | -0.26(-0.69%) |
Jan 12, 2005 | 37.92 | 37.99 | 37.52 | 37.80 | 9,312,003 | -0.09(-0.22%) |
Jan 11, 2005 | 38.10 | 38.12 | 37.81 | 37.89 | 7,375,793 | -0.36(-0.93%) |
Jan 10, 2005 | 38.10 | 38.45 | 38.07 | 38.24 | 6,097,523 | +0.08(+0.20%) |
Jan 07, 2005 | 38.54 | 38.58 | 38.01 | 38.17 | 5,457,191 | -0.28(-0.74%) |
Jan 06, 2005 | 38.58 | 38.71 | 38.20 | 38.45 | 6,100,059 | -0.20(-0.51%) |
Jan 05, 2005 | 39.08 | 39.10 | 38.59 | 38.65 | 5,771,864 | -0.45(-1.14%) |
Jan 04, 2005 | 39.69 | 39.75 | 38.95 | 39.10 | 5,723,550 | -0.60(-1.50%) |
Jan 03, 2005 | 40.18 | 40.42 | 39.61 | 39.69 | 6,474,736 | -0.33(-0.82%) |
Dec 31, 2004 | 39.98 | 40.35 | 39.88 | 40.02 | 2,676,690 | +0.16(+0.39%) |
Dec 30, 2004 | 39.95 | 40.24 | 39.86 | 39.86 | 2,322,577 | -0.09(-0.23%) |
Dec 29, 2004 | 39.93 | 40.04 | 39.84 | 39.96 | 2,180,313 | -0.05(-0.12%) |
Dec 28, 2004 | 39.97 | 40.14 | 39.83 | 40.01 | 3,011,223 | +0.07(+0.18%) |
Dec 27, 2004 | 40.06 | 40.18 | 39.91 | 39.93 | 3,321,389 | -0.13(-0.32%) |
Dec 23, 2004 | 40.32 | 40.47 | 39.96 | 40.06 | 3,585,917 | -0.35(-0.86%) |
Dec 22, 2004 | 40.07 | 40.50 | 39.96 | 40.41 | 4,915,881 | +0.34(+0.85%) |
Dec 21, 2004 | 39.65 | 40.22 | 39.64 | 40.07 | 5,052,934 | +0.42(+1.06%) |
Dec 20, 2004 | 39.83 | 40.00 | 39.61 | 39.65 | 3,745,929 | -0.04(-0.11%) |
Dec 17, 2004 | 39.71 | 39.93 | 39.59 | 39.69 | 9,020,430 | -0.02(-0.05%) |
Dec 16, 2004 | 39.86 | 39.87 | 39.57 | 39.71 | 4,861,651 | -0.14(-0.36%) |
Dec 15, 2004 | 39.72 | 39.92 | 39.52 | 39.86 | 5,464,234 | +0.13(+0.34%) |
Dec 14, 2004 | 40.04 | 40.04 | 39.33 | 39.72 | 7,290,857 | +0.65(+1.65%) |
Dec 13, 2004 | 39.32 | 39.37 | 38.66 | 39.08 | 5,871,027 | -0.10(-0.25%) |
Dec 10, 2004 | 39.47 | 39.47 | 38.92 | 39.17 | 5,083,922 | -0.09(-0.22%) |
Dec 09, 2004 | 39.25 | 39.32 | 38.93 | 39.26 | 5,784,259 | -0.27(-0.68%) |
Dec 08, 2004 | 39.54 | 39.84 | 39.39 | 39.53 | 3,443,652 | +0.16(+0.41%) |
Dec 07, 2004 | 39.91 | 39.98 | 39.27 | 39.37 | 3,963,129 | -0.58(-1.44%) |
Dec 06, 2004 | 39.79 | 40.07 | 39.69 | 39.94 | 3,671,980 | +0.01(+0.02%) |
Dec 03, 2004 | 39.76 | 39.99 | 39.56 | 39.93 | 4,832,776 | +0.07(+0.18%) |
Dec 02, 2004 | 40.08 | 40.18 | 39.81 | 39.86 | 4,310,763 | -0.21(-0.53%) |