Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.06 | 35.33 | 34.68 | 35.15 | 4,833,625 | +0.11(+0.30%) |
Feb 25, 2005 | 34.54 | 35.07 | 34.48 | 35.04 | 3,884,778 | +0.45(+1.29%) |
Feb 24, 2005 | 34.47 | 34.64 | 34.25 | 34.59 | 4,044,911 | +0.18(+0.53%) |
Feb 23, 2005 | 34.33 | 34.54 | 34.24 | 34.41 | 3,488,190 | +0.17(+0.50%) |
Feb 22, 2005 | 34.31 | 34.58 | 34.20 | 34.24 | 6,135,722 | -0.03(-0.07%) |
Feb 18, 2005 | 34.66 | 34.66 | 34.11 | 34.27 | 7,084,410 | -0.33(-0.96%) |
Feb 17, 2005 | 34.70 | 34.95 | 34.52 | 34.60 | 4,398,159 | -0.19(-0.54%) |
Feb 16, 2005 | 34.84 | 35.05 | 34.54 | 34.79 | 4,115,019 | -0.21(-0.61%) |
Feb 15, 2005 | 34.68 | 35.08 | 34.49 | 35.00 | 5,408,351 | +0.23(+0.67%) |
Feb 14, 2005 | 35.11 | 35.13 | 34.54 | 34.77 | 3,394,341 | -0.06(-0.18%) |
Feb 11, 2005 | 34.29 | 35.58 | 34.27 | 34.83 | 4,327,414 | +0.44(+1.28%) |
Feb 10, 2005 | 34.51 | 34.52 | 34.20 | 34.39 | 3,158,045 | +0.09(+0.27%) |
Feb 09, 2005 | 34.96 | 35.22 | 34.25 | 34.30 | 4,667,756 | -0.47(-1.35%) |
Feb 08, 2005 | 34.64 | 34.89 | 34.56 | 34.77 | 5,068,328 | -0.21(-0.61%) |
Feb 07, 2005 | 34.69 | 35.25 | 34.61 | 34.98 | 3,259,383 | +0.45(+1.29%) |
Feb 04, 2005 | 34.34 | 34.74 | 34.20 | 34.54 | 3,537,743 | +0.10(+0.29%) |
Feb 03, 2005 | 34.61 | 34.64 | 34.27 | 34.44 | 5,419,824 | -0.17(-0.49%) |
Feb 02, 2005 | 34.28 | 34.83 | 34.15 | 34.61 | 4,386,209 | +0.24(+0.69%) |
Feb 01, 2005 | 34.05 | 34.37 | 33.80 | 34.37 | 4,292,679 | +0.33(+0.96%) |
Jan 31, 2005 | 33.73 | 34.33 | 33.67 | 34.04 | 7,820,703 | +0.41(+1.23%) |
Jan 28, 2005 | 34.74 | 34.74 | 33.18 | 33.63 | 9,436,692 | -1.25(-3.58%) |
Jan 27, 2005 | 34.68 | 35.03 | 34.55 | 34.88 | 6,246,779 | +0.04(+0.13%) |
Jan 26, 2005 | 35.30 | 35.88 | 34.76 | 34.83 | 9,338,063 | +0.41(+1.19%) |
Jan 25, 2005 | 34.74 | 34.96 | 34.38 | 34.42 | 4,806,698 | +0.01(+0.02%) |
Jan 24, 2005 | 34.86 | 34.95 | 34.42 | 34.42 | 4,900,387 | -0.30(-0.87%) |
Jan 21, 2005 | 35.27 | 35.35 | 34.69 | 34.72 | 5,529,925 | -0.70(-1.97%) |
Jan 20, 2005 | 35.77 | 35.99 | 35.21 | 35.42 | 5,253,795 | -0.36(-1.00%) |
Jan 19, 2005 | 36.04 | 36.20 | 35.75 | 35.77 | 3,925,090 | -0.34(-0.94%) |
Jan 18, 2005 | 35.93 | 36.20 | 35.53 | 36.11 | 4,908,036 | +0.18(+0.51%) |
Jan 14, 2005 | 35.37 | 35.96 | 35.32 | 35.93 | 5,110,552 | +0.52(+1.47%) |
Jan 13, 2005 | 36.11 | 36.24 | 35.40 | 35.41 | 5,832,345 | -0.85(-2.35%) |
Jan 12, 2005 | 35.82 | 36.29 | 35.70 | 36.26 | 7,209,489 | +0.47(+1.32%) |
Jan 11, 2005 | 35.74 | 35.85 | 35.40 | 35.79 | 5,404,846 | +0.06(+0.16%) |
Jan 10, 2005 | 35.21 | 35.83 | 35.08 | 35.74 | 4,633,499 | +0.43(+1.21%) |
Jan 07, 2005 | 35.48 | 35.59 | 35.25 | 35.31 | 4,698,349 | -0.17(-0.48%) |
Jan 06, 2005 | 35.15 | 35.64 | 35.08 | 35.48 | 4,684,646 | +0.28(+0.80%) |
Jan 05, 2005 | 34.98 | 35.27 | 34.83 | 35.20 | 5,407,714 | +0.36(+1.05%) |
Jan 04, 2005 | 35.52 | 35.67 | 34.80 | 34.83 | 6,815,769 | -0.47(-1.33%) |
Jan 03, 2005 | 35.63 | 35.80 | 35.27 | 35.30 | 5,040,603 | -0.31(-0.88%) |
Dec 31, 2004 | 35.62 | 35.86 | 35.59 | 35.62 | 6,650,537 | -0.47(-1.30%) |
Dec 30, 2004 | 36.06 | 36.24 | 35.94 | 36.09 | 4,034,713 | +0.16(+0.44%) |
Dec 29, 2004 | 35.85 | 35.93 | 35.60 | 35.93 | 4,371,072 | -0.11(-0.31%) |
Dec 28, 2004 | 35.80 | 36.19 | 35.78 | 36.04 | 3,053,202 | +0.16(+0.44%) |
Dec 27, 2004 | 36.01 | 36.41 | 35.89 | 35.89 | 3,834,109 | -0.05(-0.14%) |
Dec 23, 2004 | 35.44 | 36.26 | 35.40 | 35.94 | 5,022,758 | +0.40(+1.13%) |
Dec 22, 2004 | 34.80 | 35.65 | 34.80 | 35.53 | 6,662,328 | +0.51(+1.45%) |
Dec 21, 2004 | 34.71 | 35.03 | 34.58 | 35.03 | 6,487,536 | +0.32(+0.92%) |
Dec 20, 2004 | 35.18 | 35.45 | 34.52 | 34.71 | 8,453,109 | -0.45(-1.29%) |
Dec 17, 2004 | 34.42 | 35.24 | 33.49 | 35.16 | 21,773,782 | -0.87(-2.40%) |
Dec 16, 2004 | 35.65 | 36.29 | 35.53 | 36.02 | 7,424,274 | +0.43(+1.20%) |
Dec 15, 2004 | 35.90 | 36.05 | 35.42 | 35.60 | 5,895,283 | -0.18(-0.49%) |
Dec 14, 2004 | 35.18 | 35.99 | 35.18 | 35.77 | 7,320,546 | +0.60(+1.69%) |
Dec 13, 2004 | 34.80 | 35.23 | 34.79 | 35.18 | 6,760,957 | +0.63(+1.84%) |
Dec 10, 2004 | 34.37 | 34.64 | 34.28 | 34.54 | 6,594,132 | +0.23(+0.66%) |
Dec 09, 2004 | 33.70 | 34.37 | 33.53 | 34.32 | 7,103,690 | +0.21(+0.63%) |
Dec 08, 2004 | 34.11 | 34.24 | 33.69 | 34.10 | 5,986,742 | +0.43(+1.27%) |
Dec 07, 2004 | 34.27 | 34.52 | 33.66 | 33.68 | 4,278,020 | -0.59(-1.72%) |
Dec 06, 2004 | 34.20 | 34.42 | 33.81 | 34.27 | 4,253,482 | +0.06(+0.18%) |
Dec 03, 2004 | 34.46 | 34.74 | 34.02 | 34.20 | 4,287,580 | -0.18(-0.53%) |
Dec 02, 2004 | 34.19 | 34.88 | 34.02 | 34.39 | 5,202,330 | +0.20(+0.59%) |