Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.34 | 40.12 | 38.32 | 39.31 | 7,480,746 | +0.10(+0.26%) |
Feb 25, 2005 | 38.09 | 39.31 | 38.07 | 39.21 | 4,978,579 | +1.11(+2.92%) |
Feb 24, 2005 | 37.57 | 38.09 | 37.12 | 38.09 | 3,233,252 | +0.54(+1.45%) |
Feb 23, 2005 | 36.94 | 37.76 | 36.94 | 37.55 | 2,797,161 | +0.53(+1.44%) |
Feb 22, 2005 | 37.44 | 37.91 | 36.89 | 37.02 | 4,684,545 | -0.11(-0.30%) |
Feb 18, 2005 | 36.07 | 37.31 | 36.06 | 37.13 | 4,074,080 | +1.09(+3.04%) |
Feb 17, 2005 | 37.16 | 37.39 | 35.96 | 36.04 | 4,408,108 | -1.21(-3.26%) |
Feb 16, 2005 | 36.26 | 37.30 | 36.02 | 37.25 | 4,909,310 | +1.26(+3.49%) |
Feb 15, 2005 | 36.16 | 36.17 | 35.59 | 35.99 | 2,843,234 | -0.01(-0.03%) |
Feb 14, 2005 | 36.07 | 36.19 | 35.82 | 36.01 | 3,980,815 | +0.08(+0.23%) |
Feb 11, 2005 | 35.61 | 36.25 | 35.30 | 35.92 | 3,296,762 | +0.32(+0.90%) |
Feb 10, 2005 | 34.65 | 35.69 | 34.52 | 35.61 | 2,766,286 | +1.29(+3.75%) |
Feb 09, 2005 | 34.24 | 34.74 | 33.88 | 34.32 | 2,509,046 | +0.08(+0.22%) |
Feb 08, 2005 | 33.76 | 34.29 | 33.56 | 34.24 | 2,102,710 | +0.34(+1.01%) |
Feb 07, 2005 | 34.47 | 34.70 | 33.59 | 33.90 | 4,226,217 | -0.56(-1.63%) |
Feb 04, 2005 | 34.68 | 34.73 | 34.32 | 34.46 | 3,373,230 | -0.15(-0.43%) |
Feb 03, 2005 | 34.39 | 34.76 | 34.06 | 34.61 | 3,101,433 | -0.16(-0.45%) |
Feb 02, 2005 | 34.37 | 34.81 | 34.35 | 34.77 | 3,871,392 | +0.30(+0.87%) |
Feb 01, 2005 | 34.02 | 34.85 | 34.01 | 34.47 | 3,960,178 | +0.45(+1.32%) |
Jan 31, 2005 | 33.67 | 34.25 | 33.15 | 34.02 | 3,676,223 | +0.16(+0.46%) |
Jan 28, 2005 | 33.84 | 34.07 | 33.44 | 33.86 | 3,793,964 | -0.14(-0.42%) |
Jan 27, 2005 | 33.18 | 34.18 | 33.07 | 34.01 | 4,537,528 | +0.82(+2.47%) |
Jan 26, 2005 | 32.91 | 33.32 | 32.73 | 33.19 | 5,354,520 | +0.45(+1.37%) |
Jan 25, 2005 | 32.69 | 32.91 | 32.39 | 32.74 | 3,856,835 | +0.32(+0.98%) |
Jan 24, 2005 | 32.57 | 32.81 | 32.36 | 32.42 | 2,948,657 | +0.30(+0.93%) |
Jan 21, 2005 | 32.60 | 32.74 | 32.07 | 32.12 | 3,683,102 | -0.16(-0.48%) |
Jan 20, 2005 | 32.22 | 32.51 | 31.77 | 32.27 | 3,116,151 | -0.25(-0.77%) |
Jan 19, 2005 | 32.76 | 32.82 | 32.46 | 32.52 | 2,711,414 | -0.26(-0.78%) |
Jan 18, 2005 | 33.01 | 33.12 | 32.47 | 32.78 | 3,975,856 | +0.22(+0.69%) |
Jan 14, 2005 | 32.26 | 32.56 | 31.88 | 32.56 | 4,847,239 | +0.59(+1.84%) |
Jan 13, 2005 | 31.25 | 32.19 | 31.22 | 31.97 | 5,455,944 | +0.89(+2.88%) |
Jan 12, 2005 | 30.61 | 31.21 | 30.32 | 31.07 | 2,920,341 | +0.47(+1.55%) |
Jan 11, 2005 | 30.35 | 30.64 | 30.12 | 30.60 | 3,193,899 | +0.26(+0.87%) |
Jan 10, 2005 | 30.63 | 31.00 | 30.32 | 30.34 | 3,887,230 | +0.21(+0.71%) |
Jan 07, 2005 | 30.32 | 30.54 | 29.72 | 30.12 | 2,971,853 | -0.19(-0.64%) |
Jan 06, 2005 | 29.75 | 30.70 | 29.72 | 30.32 | 5,769,015 | +0.48(+1.61%) |
Jan 05, 2005 | 29.79 | 30.04 | 29.66 | 29.84 | 5,321,725 | -0.10(-0.33%) |
Jan 04, 2005 | 30.44 | 30.58 | 29.89 | 29.94 | 5,668,870 | -0.24(-0.81%) |
Jan 03, 2005 | 31.61 | 31.61 | 30.18 | 30.18 | 4,933,786 | -1.43(-4.53%) |
Dec 31, 2004 | 31.59 | 31.88 | 31.50 | 31.61 | 1,365,225 | +0.02(+0.06%) |
Dec 30, 2004 | 31.57 | 31.73 | 31.38 | 31.59 | 1,515,762 | -0.04(-0.14%) |
Dec 29, 2004 | 31.47 | 31.84 | 31.35 | 31.64 | 2,038,880 | +0.19(+0.60%) |
Dec 28, 2004 | 30.98 | 31.57 | 30.94 | 31.45 | 2,324,115 | +0.48(+1.53%) |
Dec 27, 2004 | 31.58 | 31.66 | 30.97 | 30.97 | 1,942,575 | -0.68(-2.15%) |
Dec 23, 2004 | 31.46 | 31.87 | 31.46 | 31.66 | 1,486,006 | +0.21(+0.68%) |
Dec 22, 2004 | 31.99 | 32.13 | 31.22 | 31.44 | 3,208,776 | -0.52(-1.62%) |
Dec 21, 2004 | 31.88 | 32.07 | 31.75 | 31.96 | 1,991,527 | +0.19(+0.59%) |
Dec 20, 2004 | 31.54 | 31.88 | 31.50 | 31.77 | 3,732,854 | +0.24(+0.75%) |
Dec 17, 2004 | 31.10 | 31.70 | 31.10 | 31.54 | 5,384,755 | -0.03(-0.10%) |
Dec 16, 2004 | 32.19 | 32.33 | 31.54 | 31.57 | 3,961,938 | -0.73(-2.26%) |
Dec 15, 2004 | 31.99 | 32.55 | 31.90 | 32.30 | 3,391,468 | +0.32(+1.02%) |
Dec 14, 2004 | 32.01 | 32.04 | 31.53 | 31.97 | 2,129,586 | +0.17(+0.53%) |
Dec 13, 2004 | 30.94 | 31.81 | 30.94 | 31.80 | 2,336,433 | +0.64(+2.07%) |
Dec 10, 2004 | 32.38 | 34.48 | 30.97 | 31.16 | 3,113,751 | -0.44(-1.38%) |
Dec 09, 2004 | 31.32 | 31.60 | 30.97 | 31.60 | 3,213,096 | +0.52(+1.67%) |
Dec 08, 2004 | 30.79 | 31.25 | 30.47 | 31.08 | 4,246,854 | -0.09(-0.28%) |
Dec 07, 2004 | 31.41 | 31.65 | 30.94 | 31.17 | 4,006,731 | -0.42(-1.33%) |
Dec 06, 2004 | 31.91 | 32.07 | 31.29 | 31.59 | 3,362,512 | -0.11(-0.35%) |
Dec 03, 2004 | 30.82 | 31.73 | 30.82 | 31.70 | 4,997,296 | +0.54(+1.73%) |
Dec 02, 2004 | 31.94 | 32.02 | 30.75 | 31.16 | 6,303,811 | -1.25(-3.86%) |