Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.61 | 37.90 | 37.44 | 37.70 | 12,429,227 | -0.11(-0.30%) |
Feb 25, 2005 | 37.25 | 37.97 | 37.09 | 37.81 | 10,099,659 | +0.48(+1.28%) |
Feb 24, 2005 | 36.89 | 37.49 | 36.86 | 37.33 | 11,617,888 | +0.38(+1.03%) |
Feb 23, 2005 | 36.81 | 37.15 | 36.67 | 36.95 | 9,578,650 | +0.43(+1.17%) |
Feb 22, 2005 | 36.81 | 36.95 | 36.49 | 36.52 | 14,972,519 | -0.44(-1.18%) |
Feb 18, 2005 | 37.45 | 37.46 | 36.89 | 36.96 | 14,369,089 | -0.50(-1.34%) |
Feb 17, 2005 | 37.78 | 37.98 | 37.44 | 37.46 | 11,388,693 | -0.33(-0.88%) |
Feb 16, 2005 | 37.79 | 37.90 | 37.57 | 37.79 | 7,635,941 | -0.23(-0.62%) |
Feb 15, 2005 | 37.82 | 38.03 | 37.78 | 38.03 | 7,170,869 | +0.11(+0.28%) |
Feb 14, 2005 | 37.89 | 38.05 | 37.82 | 37.92 | 7,285,838 | +0.09(+0.23%) |
Feb 11, 2005 | 37.92 | 38.03 | 37.68 | 37.83 | 8,710,879 | -0.09(-0.23%) |
Feb 10, 2005 | 37.70 | 37.98 | 37.66 | 37.92 | 7,459,838 | +0.40(+1.06%) |
Feb 09, 2005 | 37.87 | 37.96 | 37.52 | 37.53 | 6,791,683 | -0.36(-0.96%) |
Feb 08, 2005 | 37.61 | 37.92 | 37.61 | 37.89 | 5,682,095 | +0.20(+0.54%) |
Feb 07, 2005 | 37.72 | 37.86 | 37.58 | 37.69 | 8,717,562 | -0.20(-0.53%) |
Feb 04, 2005 | 37.41 | 37.90 | 37.41 | 37.89 | 9,331,016 | +0.40(+1.06%) |
Feb 03, 2005 | 37.53 | 37.66 | 37.36 | 37.49 | 9,222,730 | -0.27(-0.71%) |
Feb 02, 2005 | 37.53 | 37.78 | 37.49 | 37.76 | 8,864,088 | +0.04(+0.11%) |
Feb 01, 2005 | 37.46 | 37.82 | 37.44 | 37.72 | 10,040,504 | +0.25(+0.67%) |
Jan 31, 2005 | 37.13 | 37.52 | 37.09 | 37.47 | 13,364,568 | +0.54(+1.47%) |
Jan 28, 2005 | 36.71 | 36.98 | 36.69 | 36.93 | 8,461,017 | +0.14(+0.37%) |
Jan 27, 2005 | 36.81 | 36.99 | 36.64 | 36.79 | 7,054,292 | -0.19(-0.52%) |
Jan 26, 2005 | 36.95 | 37.11 | 36.79 | 36.98 | 9,546,474 | +0.15(+0.39%) |
Jan 25, 2005 | 36.55 | 37.09 | 36.55 | 36.84 | 9,120,756 | +0.30(+0.82%) |
Jan 24, 2005 | 36.48 | 36.88 | 36.48 | 36.54 | 8,890,943 | +0.11(+0.29%) |
Jan 21, 2005 | 36.57 | 36.77 | 36.38 | 36.43 | 10,220,939 | -0.18(-0.49%) |
Jan 20, 2005 | 36.31 | 36.82 | 36.29 | 36.61 | 13,720,612 | +0.27(+0.76%) |
Jan 19, 2005 | 36.56 | 36.67 | 36.30 | 36.34 | 13,413,699 | -0.61(-1.66%) |
Jan 18, 2005 | 36.39 | 37.15 | 36.13 | 36.95 | 19,248,136 | +0.68(+1.87%) |
Jan 14, 2005 | 36.24 | 36.37 | 36.04 | 36.27 | 13,891,765 | +0.32(+0.88%) |
Jan 13, 2005 | 36.44 | 36.48 | 35.88 | 35.96 | 15,101,101 | -0.45(-1.24%) |
Jan 12, 2005 | 36.51 | 36.64 | 36.15 | 36.41 | 12,878,334 | -0.10(-0.27%) |
Jan 11, 2005 | 36.48 | 36.71 | 36.33 | 36.51 | 11,015,076 | -0.09(-0.24%) |
Jan 10, 2005 | 36.18 | 36.64 | 36.18 | 36.60 | 14,219,593 | +0.45(+1.25%) |
Jan 07, 2005 | 36.60 | 36.65 | 36.14 | 36.14 | 13,053,076 | -0.40(-1.08%) |
Jan 06, 2005 | 36.70 | 36.87 | 36.35 | 36.54 | 18,070,978 | -0.06(-0.15%) |
Jan 05, 2005 | 36.88 | 37.12 | 36.56 | 36.60 | 18,316,136 | -0.43(-1.16%) |
Jan 04, 2005 | 37.50 | 37.76 | 36.96 | 37.02 | 12,702,354 | -0.52(-1.38%) |
Jan 03, 2005 | 37.70 | 37.94 | 37.32 | 37.54 | 12,670,425 | -0.43(-1.13%) |
Dec 31, 2004 | 37.82 | 38.16 | 37.79 | 37.97 | 6,619,416 | +0.02(+0.06%) |
Dec 30, 2004 | 37.90 | 38.11 | 37.86 | 37.95 | 6,965,064 | +0.08(+0.21%) |
Dec 29, 2004 | 37.79 | 38.01 | 37.79 | 37.87 | 7,172,478 | -0.09(-0.23%) |
Dec 28, 2004 | 37.66 | 37.99 | 37.66 | 37.95 | 6,080,339 | +0.25(+0.66%) |
Dec 27, 2004 | 37.67 | 37.91 | 37.67 | 37.70 | 5,298,949 | -0.03(-0.09%) |
Dec 23, 2004 | 37.87 | 37.96 | 37.70 | 37.74 | 6,424,378 | -0.08(-0.21%) |
Dec 22, 2004 | 37.43 | 37.89 | 37.36 | 37.82 | 11,097,745 | +0.40(+1.06%) |
Dec 21, 2004 | 36.98 | 37.53 | 36.81 | 37.42 | 9,226,072 | +0.64(+1.74%) |
Dec 20, 2004 | 36.77 | 37.13 | 36.59 | 36.78 | 10,868,303 | +0.26(+0.71%) |
Dec 17, 2004 | 36.85 | 37.29 | 36.52 | 36.52 | 20,900,762 | -0.72(-1.93%) |
Dec 16, 2004 | 37.02 | 37.28 | 36.97 | 37.24 | 11,768,374 | +0.13(+0.35%) |
Dec 15, 2004 | 36.98 | 37.19 | 36.97 | 37.11 | 10,976,836 | +0.08(+0.22%) |
Dec 14, 2004 | 37.02 | 37.15 | 36.90 | 37.03 | 11,149,722 | -0.10(-0.28%) |
Dec 13, 2004 | 37.17 | 37.28 | 37.01 | 37.14 | 12,044,843 | +0.06(+0.17%) |
Dec 10, 2004 | 37.13 | 37.31 | 36.97 | 37.07 | 8,144,080 | -0.26(-0.69%) |
Dec 09, 2004 | 37.20 | 37.37 | 37.02 | 37.33 | 7,675,295 | +0.07(+0.20%) |
Dec 08, 2004 | 37.21 | 37.36 | 36.97 | 37.26 | 9,698,445 | +0.21(+0.57%) |
Dec 07, 2004 | 37.44 | 37.66 | 37.00 | 37.05 | 10,252,002 | -0.53(-1.40%) |
Dec 06, 2004 | 37.23 | 37.61 | 37.21 | 37.57 | 7,518,745 | +0.15(+0.39%) |
Dec 03, 2004 | 37.31 | 37.58 | 37.18 | 37.43 | 8,946,014 | -0.08(-0.22%) |
Dec 02, 2004 | 37.50 | 37.78 | 37.37 | 37.51 | 8,382,680 | -0.14(-0.36%) |