Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.93 | 33.12 | 32.76 | 32.93 | 6,096,895 | +0.13(+0.40%) |
Feb 25, 2005 | 32.79 | 33.11 | 32.59 | 32.80 | 4,884,048 | +0.09(+0.27%) |
Feb 24, 2005 | 32.93 | 32.93 | 32.30 | 32.71 | 5,918,712 | -0.02(-0.07%) |
Feb 23, 2005 | 32.20 | 32.81 | 31.94 | 32.73 | 8,156,659 | +0.17(+0.52%) |
Feb 22, 2005 | 31.76 | 32.57 | 31.36 | 32.57 | 12,062,750 | +1.49(+4.78%) |
Feb 18, 2005 | 31.23 | 31.31 | 31.04 | 31.08 | 4,169,265 | -0.12(-0.38%) |
Feb 17, 2005 | 30.96 | 31.32 | 30.96 | 31.20 | 6,314,158 | +0.07(+0.21%) |
Feb 16, 2005 | 30.88 | 31.32 | 30.64 | 31.13 | 6,949,550 | +0.15(+0.47%) |
Feb 15, 2005 | 30.88 | 31.18 | 30.70 | 30.99 | 6,004,251 | +0.10(+0.33%) |
Feb 14, 2005 | 31.18 | 31.25 | 30.87 | 30.88 | 6,277,948 | +0.05(+0.17%) |
Feb 11, 2005 | 30.65 | 30.91 | 30.39 | 30.83 | 8,323,364 | +0.54(+1.79%) |
Feb 10, 2005 | 29.92 | 30.39 | 29.78 | 30.29 | 10,364,954 | +0.65(+2.20%) |
Feb 09, 2005 | 29.47 | 29.74 | 29.32 | 29.64 | 9,070,941 | +0.07(+0.25%) |
Feb 08, 2005 | 29.41 | 29.77 | 29.38 | 29.57 | 9,096,083 | -0.10(-0.35%) |
Feb 07, 2005 | 30.44 | 30.55 | 29.47 | 29.67 | 9,761,263 | -0.61(-2.03%) |
Feb 04, 2005 | 29.92 | 30.29 | 29.68 | 30.28 | 6,358,977 | +0.37(+1.22%) |
Feb 03, 2005 | 30.00 | 30.10 | 29.71 | 29.92 | 6,799,106 | -0.50(-1.64%) |
Feb 02, 2005 | 30.36 | 30.58 | 30.06 | 30.41 | 4,332,828 | +0.09(+0.29%) |
Feb 01, 2005 | 30.35 | 30.54 | 30.14 | 30.33 | 5,152,962 | -0.11(-0.36%) |
Jan 31, 2005 | 30.74 | 30.74 | 30.28 | 30.44 | 5,706,915 | -0.30(-0.98%) |
Jan 28, 2005 | 30.93 | 31.03 | 30.50 | 30.74 | 4,459,496 | -0.07(-0.24%) |
Jan 27, 2005 | 30.58 | 31.04 | 30.52 | 30.81 | 4,739,479 | +0.04(+0.14%) |
Jan 26, 2005 | 30.74 | 30.96 | 30.69 | 30.77 | 3,866,327 | +0.31(+1.01%) |
Jan 25, 2005 | 30.89 | 30.89 | 30.45 | 30.46 | 5,543,216 | -0.42(-1.37%) |
Jan 24, 2005 | 31.29 | 31.42 | 30.84 | 30.88 | 5,568,768 | -0.22(-0.71%) |
Jan 21, 2005 | 30.66 | 31.34 | 30.66 | 31.10 | 7,426,983 | +0.54(+1.77%) |
Jan 20, 2005 | 30.80 | 31.03 | 30.56 | 30.56 | 5,243,557 | -0.41(-1.32%) |
Jan 19, 2005 | 31.33 | 31.42 | 30.63 | 30.97 | 5,671,934 | -0.10(-0.33%) |
Jan 18, 2005 | 30.59 | 31.11 | 30.44 | 31.07 | 5,758,019 | +0.43(+1.41%) |
Jan 14, 2005 | 30.66 | 30.90 | 30.58 | 30.64 | 4,230,072 | -0.31(-0.99%) |
Jan 13, 2005 | 31.30 | 31.30 | 30.85 | 30.95 | 5,510,695 | -0.35(-1.12%) |
Jan 12, 2005 | 31.47 | 31.58 | 31.14 | 31.30 | 8,155,702 | +0.24(+0.78%) |
Jan 11, 2005 | 30.69 | 31.14 | 30.63 | 31.06 | 7,815,733 | +0.57(+1.87%) |
Jan 10, 2005 | 30.61 | 30.82 | 30.28 | 30.49 | 7,139,758 | +0.12(+0.39%) |
Jan 07, 2005 | 30.71 | 31.06 | 30.28 | 30.37 | 7,931,470 | -0.07(-0.24%) |
Jan 06, 2005 | 30.48 | 30.95 | 30.20 | 30.44 | 6,823,702 | -0.05(-0.17%) |
Jan 05, 2005 | 30.74 | 31.07 | 30.45 | 30.50 | 7,017,872 | +0.07(+0.24%) |
Jan 04, 2005 | 31.03 | 31.24 | 30.33 | 30.42 | 14,727,434 | -0.58(-1.87%) |
Jan 03, 2005 | 32.05 | 32.05 | 30.90 | 31.00 | 12,437,153 | -1.50(-4.62%) |
Dec 31, 2004 | 32.60 | 32.79 | 32.46 | 32.50 | 3,176,277 | -0.10(-0.29%) |
Dec 30, 2004 | 32.52 | 32.86 | 32.46 | 32.60 | 4,592,450 | +0.08(+0.25%) |
Dec 29, 2004 | 32.20 | 32.53 | 32.03 | 32.52 | 4,861,911 | -0.19(-0.58%) |
Dec 28, 2004 | 32.94 | 33.06 | 32.43 | 32.71 | 3,538,382 | -0.26(-0.78%) |
Dec 27, 2004 | 33.01 | 33.21 | 32.85 | 32.96 | 3,821,234 | +0.05(+0.16%) |
Dec 23, 2004 | 32.86 | 33.16 | 32.79 | 32.91 | 2,948,629 | +0.18(+0.54%) |
Dec 22, 2004 | 33.28 | 33.28 | 32.49 | 32.73 | 5,919,942 | -0.53(-1.58%) |
Dec 21, 2004 | 33.56 | 33.57 | 33.08 | 33.26 | 6,825,341 | +0.40(+1.20%) |
Dec 20, 2004 | 33.04 | 33.25 | 32.79 | 32.87 | 4,209,165 | +0.19(+0.58%) |
Dec 17, 2004 | 32.64 | 33.06 | 32.64 | 32.68 | 7,402,114 | -0.12(-0.38%) |
Dec 16, 2004 | 33.30 | 33.44 | 32.52 | 32.80 | 9,661,924 | -0.68(-2.03%) |
Dec 15, 2004 | 33.72 | 33.96 | 33.46 | 33.48 | 6,543,856 | +0.06(+0.18%) |
Dec 14, 2004 | 33.26 | 33.45 | 32.83 | 33.42 | 8,341,128 | +0.09(+0.26%) |
Dec 13, 2004 | 32.77 | 33.33 | 32.76 | 33.33 | 6,421,560 | +0.71(+2.18%) |
Dec 10, 2004 | 32.57 | 33.14 | 32.52 | 32.62 | 5,528,048 | -0.27(-0.82%) |
Dec 09, 2004 | 32.51 | 33.01 | 32.33 | 32.90 | 6,722,039 | +0.14(+0.42%) |
Dec 08, 2004 | 31.47 | 32.82 | 31.47 | 32.76 | 14,236,611 | -0.40(-1.21%) |
Dec 07, 2004 | 33.57 | 33.80 | 33.15 | 33.16 | 6,981,662 | -0.47(-1.39%) |
Dec 06, 2004 | 33.63 | 33.91 | 33.30 | 33.63 | 6,589,495 | -0.31(-0.93%) |
Dec 03, 2004 | 33.30 | 34.58 | 33.03 | 33.94 | 10,434,506 | +0.37(+1.11%) |
Dec 02, 2004 | 34.40 | 34.72 | 33.15 | 33.57 | 11,211,597 | -0.95(-2.76%) |