Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.41 | 35.73 | 34.28 | 35.32 | 16,432,842 | +0.08(+0.23%) |
Feb 25, 2005 | 34.80 | 35.93 | 34.80 | 35.24 | 15,526,351 | +0.44(+1.28%) |
Feb 24, 2005 | 34.31 | 34.85 | 34.08 | 34.80 | 10,782,823 | +0.57(+1.66%) |
Feb 23, 2005 | 33.79 | 34.27 | 33.76 | 34.23 | 7,897,796 | +0.47(+1.38%) |
Feb 22, 2005 | 34.11 | 34.75 | 33.76 | 33.76 | 14,746,922 | -0.22(-0.65%) |
Feb 18, 2005 | 33.37 | 34.28 | 33.29 | 33.99 | 11,551,355 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.26 | 33.35 | 11,189,320 | -0.51(-1.50%) |
Feb 16, 2005 | 33.10 | 33.91 | 33.07 | 33.86 | 9,272,296 | +0.76(+2.29%) |
Feb 15, 2005 | 33.14 | 33.20 | 32.87 | 33.10 | 7,067,050 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.21 | 32.83 | 33.06 | 8,888,821 | -0.03(-0.09%) |
Feb 11, 2005 | 32.72 | 33.34 | 32.68 | 33.09 | 10,932,030 | +0.43(+1.32%) |
Feb 10, 2005 | 32.43 | 32.81 | 32.04 | 32.66 | 12,580,165 | +0.71(+2.21%) |
Feb 09, 2005 | 32.14 | 32.29 | 31.81 | 31.96 | 9,577,740 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.29 | 31.89 | 32.21 | 8,162,819 | +0.19(+0.60%) |
Feb 07, 2005 | 32.29 | 32.32 | 31.88 | 32.01 | 8,962,809 | -0.27(-0.85%) |
Feb 04, 2005 | 32.05 | 32.29 | 31.73 | 32.29 | 9,489,692 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.00 | 8,792,688 | +0.40(+1.28%) |
Feb 02, 2005 | 31.40 | 31.79 | 31.40 | 31.60 | 8,746,995 | +0.22(+0.69%) |
Feb 01, 2005 | 31.10 | 31.39 | 31.08 | 31.38 | 11,195,647 | +0.43(+1.38%) |
Jan 31, 2005 | 30.57 | 31.04 | 30.33 | 30.95 | 10,829,043 | +0.39(+1.27%) |
Jan 28, 2005 | 30.77 | 30.78 | 30.28 | 30.57 | 8,450,162 | -0.19(-0.63%) |
Jan 27, 2005 | 30.47 | 30.84 | 30.39 | 30.76 | 7,877,585 | +0.30(+0.97%) |
Jan 26, 2005 | 30.40 | 30.60 | 30.23 | 30.46 | 9,598,127 | +0.28(+0.94%) |
Jan 25, 2005 | 30.00 | 30.19 | 29.82 | 30.18 | 8,092,169 | +0.27(+0.89%) |
Jan 24, 2005 | 29.76 | 30.22 | 29.75 | 29.91 | 8,771,599 | +0.34(+1.14%) |
Jan 21, 2005 | 29.59 | 29.87 | 29.58 | 29.58 | 7,475,657 | +0.01(+0.04%) |
Jan 20, 2005 | 29.98 | 29.98 | 29.49 | 29.57 | 9,739,601 | -0.42(-1.39%) |
Jan 19, 2005 | 30.22 | 30.24 | 29.98 | 29.98 | 8,334,170 | -0.23(-0.75%) |
Jan 18, 2005 | 29.91 | 30.21 | 29.80 | 30.21 | 11,776,308 | +0.45(+1.51%) |
Jan 14, 2005 | 29.65 | 29.84 | 29.55 | 29.76 | 7,976,178 | +0.14(+0.46%) |
Jan 13, 2005 | 29.91 | 30.46 | 29.59 | 29.62 | 10,683,351 | -0.24(-0.82%) |
Jan 12, 2005 | 29.25 | 29.88 | 29.21 | 29.87 | 9,643,469 | +0.62(+2.12%) |
Jan 11, 2005 | 29.30 | 29.41 | 29.08 | 29.25 | 8,258,951 | +0.01(+0.04%) |
Jan 10, 2005 | 29.16 | 29.58 | 29.11 | 29.24 | 9,102,878 | +0.13(+0.45%) |
Jan 07, 2005 | 29.43 | 29.44 | 28.91 | 29.10 | 8,954,374 | -0.33(-1.12%) |
Jan 06, 2005 | 28.91 | 29.56 | 28.79 | 29.43 | 10,280,544 | +0.48(+1.67%) |
Jan 05, 2005 | 28.83 | 29.16 | 28.73 | 28.95 | 9,747,510 | +0.19(+0.65%) |
Jan 04, 2005 | 29.01 | 29.28 | 28.68 | 28.76 | 12,579,286 | -0.20(-0.69%) |
Jan 03, 2005 | 29.85 | 29.86 | 28.92 | 28.96 | 12,916,364 | -0.92(-3.07%) |
Dec 31, 2004 | 29.92 | 30.02 | 29.84 | 29.88 | 4,048,105 | -0.01(-0.02%) |
Dec 30, 2004 | 30.11 | 30.11 | 29.88 | 29.88 | 5,637,893 | -0.23(-0.77%) |
Dec 29, 2004 | 29.84 | 30.12 | 29.70 | 30.12 | 7,436,114 | +0.28(+0.93%) |
Dec 28, 2004 | 29.77 | 30.00 | 29.77 | 29.84 | 7,797,270 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.59 | 29.59 | 8,390,584 | -0.38(-1.25%) |
Dec 23, 2004 | 29.76 | 30.03 | 29.76 | 29.97 | 5,174,981 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.13 | 29.45 | 29.76 | 7,699,731 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.82 | 30.03 | 8,443,659 | +0.13(+0.42%) |
Dec 20, 2004 | 29.55 | 29.94 | 29.55 | 29.91 | 8,858,944 | +0.48(+1.62%) |
Dec 17, 2004 | 29.02 | 29.62 | 29.01 | 29.43 | 15,712,464 | -0.14(-0.48%) |
Dec 16, 2004 | 29.67 | 29.82 | 29.43 | 29.57 | 8,987,765 | -0.40(-1.35%) |
Dec 15, 2004 | 30.17 | 30.38 | 29.97 | 29.98 | 12,256,091 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.54 | 30.08 | 30.20 | 9,080,207 | -0.32(-1.06%) |
Dec 13, 2004 | 30.04 | 30.53 | 30.04 | 30.53 | 9,984,062 | +0.60(+2.00%) |
Dec 10, 2004 | 30.03 | 30.66 | 29.88 | 29.93 | 8,438,563 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.05 | 29.61 | 30.03 | 8,082,855 | +0.05(+0.17%) |
Dec 08, 2004 | 29.47 | 30.01 | 29.26 | 29.98 | 9,735,911 | +0.32(+1.07%) |
Dec 07, 2004 | 30.05 | 30.22 | 29.65 | 29.66 | 9,025,023 | -0.39(-1.29%) |
Dec 06, 2004 | 29.96 | 30.08 | 29.77 | 30.05 | 8,242,958 | +0.13(+0.42%) |
Dec 03, 2004 | 29.77 | 30.12 | 29.70 | 29.92 | 11,099,515 | +0.06(+0.21%) |
Dec 02, 2004 | 30.10 | 30.19 | 29.62 | 29.86 | 15,747,965 | -0.57(-1.87%) |