Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.72 | 33.00 | 32.42 | 32.71 | 3,454,524 | +0.01(+0.04%) |
Feb 25, 2005 | 32.59 | 32.83 | 32.54 | 32.69 | 2,173,382 | +0.02(+0.06%) |
Feb 24, 2005 | 32.06 | 32.78 | 32.01 | 32.67 | 3,404,243 | +0.62(+1.95%) |
Feb 23, 2005 | 32.12 | 32.38 | 31.94 | 32.05 | 4,003,089 | +0.18(+0.55%) |
Feb 22, 2005 | 31.96 | 32.79 | 31.87 | 31.87 | 5,016,785 | -0.28(-0.87%) |
Feb 18, 2005 | 32.29 | 32.39 | 32.11 | 32.15 | 2,888,809 | -0.21(-0.65%) |
Feb 17, 2005 | 32.86 | 33.05 | 32.29 | 32.36 | 3,119,546 | -0.59(-1.79%) |
Feb 16, 2005 | 33.00 | 33.07 | 32.76 | 32.95 | 2,556,741 | -0.04(-0.13%) |
Feb 15, 2005 | 32.81 | 33.01 | 32.51 | 33.00 | 2,967,772 | +0.34(+1.05%) |
Feb 14, 2005 | 32.66 | 32.83 | 32.40 | 32.65 | 2,911,236 | +0.05(+0.15%) |
Feb 11, 2005 | 32.28 | 32.93 | 32.10 | 32.60 | 4,215,085 | +0.41(+1.26%) |
Feb 10, 2005 | 32.00 | 32.50 | 31.91 | 32.20 | 2,800,656 | +0.25(+0.77%) |
Feb 09, 2005 | 32.18 | 32.30 | 31.89 | 31.95 | 3,173,325 | -0.26(-0.81%) |
Feb 08, 2005 | 32.63 | 32.65 | 32.08 | 32.21 | 4,121,463 | -0.15(-0.48%) |
Feb 07, 2005 | 32.43 | 32.72 | 32.29 | 32.36 | 3,669,833 | -0.06(-0.17%) |
Feb 04, 2005 | 32.55 | 32.87 | 32.24 | 32.42 | 5,098,589 | -0.13(-0.41%) |
Feb 03, 2005 | 32.65 | 32.74 | 32.12 | 32.55 | 6,819,733 | -0.56(-1.70%) |
Feb 02, 2005 | 32.98 | 33.12 | 32.66 | 33.12 | 3,224,381 | +0.15(+0.45%) |
Feb 01, 2005 | 33.13 | 33.25 | 32.92 | 32.97 | 3,757,010 | -0.22(-0.66%) |
Jan 31, 2005 | 33.49 | 33.87 | 33.09 | 33.19 | 4,089,994 | -0.01(-0.04%) |
Jan 28, 2005 | 33.22 | 33.32 | 32.72 | 33.20 | 3,772,811 | +0.04(+0.13%) |
Jan 27, 2005 | 33.16 | 33.55 | 32.95 | 33.16 | 3,216,986 | -0.09(-0.27%) |
Jan 26, 2005 | 33.14 | 33.35 | 33.12 | 33.25 | 3,705,639 | +0.20(+0.59%) |
Jan 25, 2005 | 32.93 | 33.16 | 32.66 | 33.05 | 3,058,082 | +0.46(+1.42%) |
Jan 24, 2005 | 32.72 | 33.10 | 32.53 | 32.59 | 3,543,791 | -0.06(-0.19%) |
Jan 21, 2005 | 33.49 | 33.66 | 32.60 | 32.65 | 4,422,349 | -0.90(-2.68%) |
Jan 20, 2005 | 34.04 | 34.15 | 33.49 | 33.55 | 2,665,566 | -0.40(-1.18%) |
Jan 19, 2005 | 34.51 | 34.51 | 33.93 | 33.95 | 2,622,006 | -0.55(-1.59%) |
Jan 18, 2005 | 33.80 | 34.53 | 33.59 | 34.50 | 4,458,769 | +0.61(+1.80%) |
Jan 14, 2005 | 33.61 | 34.04 | 33.56 | 33.89 | 4,323,730 | +0.37(+1.11%) |
Jan 13, 2005 | 33.56 | 33.98 | 33.37 | 33.52 | 4,150,074 | +0.15(+0.44%) |
Jan 12, 2005 | 33.18 | 33.45 | 33.00 | 33.37 | 3,372,581 | +0.15(+0.44%) |
Jan 11, 2005 | 33.26 | 33.39 | 33.07 | 33.22 | 3,429,027 | -0.18(-0.55%) |
Jan 10, 2005 | 33.28 | 33.66 | 33.19 | 33.40 | 2,982,207 | +0.06(+0.19%) |
Jan 07, 2005 | 33.58 | 33.67 | 33.26 | 33.34 | 3,532,844 | -0.29(-0.86%) |
Jan 06, 2005 | 34.30 | 34.32 | 33.53 | 33.63 | 5,372,371 | +0.48(+1.44%) |
Jan 05, 2005 | 33.12 | 33.60 | 32.94 | 33.15 | 3,881,207 | +0.13(+0.38%) |
Jan 04, 2005 | 33.83 | 33.94 | 33.02 | 33.02 | 4,683,342 | -0.60(-1.80%) |
Jan 03, 2005 | 33.87 | 34.39 | 33.52 | 33.63 | 3,231,535 | -0.36(-1.05%) |
Dec 31, 2004 | 33.92 | 34.14 | 33.88 | 33.99 | 1,853,424 | -0.03(-0.08%) |
Dec 30, 2004 | 34.23 | 34.34 | 33.94 | 34.01 | 2,084,034 | -0.18(-0.53%) |
Dec 29, 2004 | 33.45 | 34.31 | 33.42 | 34.20 | 2,781,133 | +0.43(+1.27%) |
Dec 28, 2004 | 33.33 | 33.78 | 33.30 | 33.77 | 1,770,667 | +0.45(+1.35%) |
Dec 27, 2004 | 33.54 | 33.73 | 33.24 | 33.32 | 2,619,180 | -0.03(-0.08%) |
Dec 23, 2004 | 33.45 | 33.76 | 33.35 | 33.35 | 2,034,892 | -0.22(-0.65%) |
Dec 22, 2004 | 33.40 | 33.91 | 33.35 | 33.57 | 3,076,696 | -0.11(-0.33%) |
Dec 21, 2004 | 33.54 | 33.70 | 33.30 | 33.68 | 3,836,611 | +0.15(+0.46%) |
Dec 20, 2004 | 33.55 | 33.84 | 33.31 | 33.52 | 3,183,810 | -0.03(-0.08%) |
Dec 17, 2004 | 33.59 | 33.86 | 33.40 | 33.55 | 5,393,476 | -0.11(-0.33%) |
Dec 16, 2004 | 33.98 | 34.02 | 33.49 | 33.66 | 4,069,642 | -0.29(-0.85%) |
Dec 15, 2004 | 33.57 | 34.05 | 33.53 | 33.95 | 4,280,595 | +0.30(+0.90%) |
Dec 14, 2004 | 33.00 | 33.68 | 33.00 | 33.65 | 4,731,559 | +0.60(+1.81%) |
Dec 13, 2004 | 33.38 | 33.60 | 32.86 | 33.05 | 5,477,516 | -0.31(-0.93%) |
Dec 10, 2004 | 33.49 | 33.70 | 33.12 | 33.36 | 6,146,127 | -0.41(-1.21%) |
Dec 09, 2004 | 33.17 | 34.12 | 33.03 | 33.77 | 11,670,079 | -0.56(-1.64%) |
Dec 08, 2004 | 33.74 | 34.34 | 33.71 | 34.33 | 5,410,711 | +0.59(+1.75%) |
Dec 07, 2004 | 33.88 | 34.23 | 33.57 | 33.74 | 5,651,007 | -0.15(-0.46%) |
Dec 06, 2004 | 33.63 | 34.12 | 33.33 | 33.90 | 5,449,313 | +0.25(+0.75%) |
Dec 03, 2004 | 34.19 | 34.58 | 33.64 | 33.64 | 5,763,819 | -0.89(-2.58%) |
Dec 02, 2004 | 34.31 | 34.98 | 33.99 | 34.53 | 5,532,497 | -0.31(-0.88%) |