Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.86 | 33.16 | 31.81 | 32.78 | 17,705,756 | +0.07(+0.23%) |
Feb 25, 2005 | 32.30 | 33.35 | 32.30 | 32.71 | 16,729,045 | +0.41(+1.28%) |
Feb 24, 2005 | 31.84 | 32.34 | 31.63 | 32.30 | 11,618,076 | +0.53(+1.66%) |
Feb 23, 2005 | 31.36 | 31.81 | 31.34 | 31.77 | 8,509,571 | +0.43(+1.38%) |
Feb 22, 2005 | 31.66 | 32.26 | 31.34 | 31.34 | 15,889,241 | -0.21(-0.65%) |
Feb 18, 2005 | 30.97 | 31.81 | 30.89 | 31.54 | 12,446,140 | +0.59(+1.91%) |
Feb 17, 2005 | 31.46 | 31.62 | 30.87 | 30.95 | 12,056,062 | -0.47(-1.50%) |
Feb 16, 2005 | 30.72 | 31.47 | 30.69 | 31.42 | 9,990,542 | +0.70(+2.29%) |
Feb 15, 2005 | 30.76 | 30.81 | 30.50 | 30.72 | 7,614,474 | +0.03(+0.10%) |
Feb 14, 2005 | 30.50 | 30.83 | 30.47 | 30.69 | 9,577,362 | -0.03(-0.09%) |
Feb 11, 2005 | 30.37 | 30.94 | 30.33 | 30.71 | 11,778,841 | +0.40(+1.32%) |
Feb 10, 2005 | 30.10 | 30.46 | 29.73 | 30.31 | 13,554,643 | +0.65(+2.21%) |
Feb 09, 2005 | 29.83 | 29.97 | 29.53 | 29.66 | 10,319,647 | -0.23(-0.78%) |
Feb 08, 2005 | 29.71 | 29.97 | 29.60 | 29.89 | 8,795,123 | +0.18(+0.60%) |
Feb 07, 2005 | 29.97 | 30.00 | 29.59 | 29.71 | 9,657,082 | -0.25(-0.85%) |
Feb 04, 2005 | 29.75 | 29.97 | 29.45 | 29.96 | 10,224,778 | +0.26(+0.89%) |
Feb 03, 2005 | 29.33 | 29.71 | 29.17 | 29.70 | 9,473,783 | +0.37(+1.28%) |
Feb 02, 2005 | 29.15 | 29.50 | 29.14 | 29.33 | 9,424,550 | +0.20(+0.69%) |
Feb 01, 2005 | 28.86 | 29.13 | 28.85 | 29.12 | 12,062,879 | +0.40(+1.38%) |
Jan 31, 2005 | 28.37 | 28.81 | 28.15 | 28.73 | 11,667,877 | +0.36(+1.27%) |
Jan 28, 2005 | 28.55 | 28.57 | 28.11 | 28.37 | 9,104,724 | -0.18(-0.63%) |
Jan 27, 2005 | 28.28 | 28.62 | 28.20 | 28.55 | 8,487,795 | +0.27(+0.97%) |
Jan 26, 2005 | 28.21 | 28.40 | 28.05 | 28.27 | 10,341,612 | +0.26(+0.94%) |
Jan 25, 2005 | 27.85 | 28.02 | 27.67 | 28.01 | 8,719,001 | +0.25(+0.89%) |
Jan 24, 2005 | 27.62 | 28.05 | 27.61 | 27.76 | 9,451,060 | +0.31(+1.14%) |
Jan 21, 2005 | 27.46 | 27.72 | 27.45 | 27.45 | 8,054,732 | +0.01(+0.04%) |
Jan 20, 2005 | 27.83 | 27.83 | 27.37 | 27.44 | 10,494,046 | -0.39(-1.39%) |
Jan 19, 2005 | 28.05 | 28.06 | 27.82 | 27.83 | 8,979,748 | -0.21(-0.75%) |
Jan 18, 2005 | 27.76 | 28.04 | 27.66 | 28.04 | 12,688,519 | +0.42(+1.51%) |
Jan 14, 2005 | 27.51 | 27.70 | 27.42 | 27.62 | 8,594,025 | +0.13(+0.46%) |
Jan 13, 2005 | 27.76 | 28.27 | 27.46 | 27.49 | 11,510,899 | -0.23(-0.82%) |
Jan 12, 2005 | 27.15 | 27.73 | 27.11 | 27.72 | 10,390,467 | +0.58(+2.12%) |
Jan 11, 2005 | 27.20 | 27.29 | 26.99 | 27.14 | 8,898,702 | +0.01(+0.04%) |
Jan 10, 2005 | 27.06 | 27.46 | 27.02 | 27.13 | 9,808,001 | +0.12(+0.45%) |
Jan 07, 2005 | 27.32 | 27.32 | 26.83 | 27.01 | 9,647,993 | -0.31(-1.12%) |
Jan 06, 2005 | 26.83 | 27.43 | 26.72 | 27.32 | 11,076,890 | +0.45(+1.67%) |
Jan 05, 2005 | 26.76 | 27.07 | 26.66 | 26.87 | 10,502,567 | +0.17(+0.65%) |
Jan 04, 2005 | 26.92 | 27.18 | 26.62 | 26.70 | 13,553,696 | -0.18(-0.69%) |
Jan 03, 2005 | 27.70 | 27.71 | 26.84 | 26.88 | 13,916,886 | -0.85(-3.07%) |
Dec 31, 2004 | 27.77 | 27.86 | 27.70 | 27.73 | 4,361,678 | -0.01(-0.02%) |
Dec 30, 2004 | 27.95 | 27.95 | 27.74 | 27.74 | 6,074,613 | -0.22(-0.77%) |
Dec 29, 2004 | 27.70 | 27.95 | 27.57 | 27.95 | 8,012,127 | +0.26(+0.93%) |
Dec 28, 2004 | 27.63 | 27.84 | 27.63 | 27.69 | 8,401,258 | +0.23(+0.83%) |
Dec 27, 2004 | 27.82 | 27.90 | 27.47 | 27.47 | 9,040,532 | -0.35(-1.25%) |
Dec 23, 2004 | 27.62 | 27.87 | 27.62 | 27.82 | 5,575,843 | +0.20(+0.71%) |
Dec 22, 2004 | 27.95 | 27.97 | 27.33 | 27.62 | 8,296,164 | -0.25(-0.91%) |
Dec 21, 2004 | 27.76 | 27.94 | 27.68 | 27.87 | 9,097,718 | +0.12(+0.42%) |
Dec 20, 2004 | 27.43 | 27.79 | 27.43 | 27.76 | 9,545,171 | +0.44(+1.62%) |
Dec 17, 2004 | 26.93 | 27.49 | 26.93 | 27.31 | 16,929,576 | -0.13(-0.48%) |
Dec 16, 2004 | 27.54 | 27.68 | 27.32 | 27.45 | 9,683,971 | -0.38(-1.35%) |
Dec 15, 2004 | 28.00 | 28.20 | 27.82 | 27.82 | 13,205,467 | -0.21(-0.75%) |
Dec 14, 2004 | 27.99 | 28.34 | 27.92 | 28.03 | 9,783,573 | -0.30(-1.06%) |
Dec 13, 2004 | 27.88 | 28.33 | 27.88 | 28.33 | 10,757,443 | +0.55(+2.00%) |
Dec 10, 2004 | 27.87 | 28.45 | 27.74 | 27.78 | 9,092,226 | -0.10(-0.34%) |
Dec 09, 2004 | 27.83 | 27.89 | 27.48 | 27.87 | 8,708,965 | +0.05(+0.17%) |
Dec 08, 2004 | 27.36 | 27.85 | 27.15 | 27.83 | 10,490,069 | +0.30(+1.07%) |
Dec 07, 2004 | 27.89 | 28.05 | 27.52 | 27.53 | 9,724,115 | -0.36(-1.29%) |
Dec 06, 2004 | 27.80 | 27.92 | 27.63 | 27.89 | 8,881,471 | +0.12(+0.42%) |
Dec 03, 2004 | 27.63 | 27.96 | 27.57 | 27.77 | 11,959,300 | +0.06(+0.21%) |
Dec 02, 2004 | 27.94 | 28.02 | 27.49 | 27.71 | 16,967,826 | -0.53(-1.87%) |