Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.77 | 31.88 | 30.92 | 31.34 | 10,604,634 | -0.07(-0.23%) |
Feb 25, 2005 | 31.28 | 31.53 | 31.17 | 31.41 | 14,855,022 | +0.59(+1.91%) |
Feb 24, 2005 | 31.05 | 31.11 | 30.65 | 30.82 | 8,416,465 | -0.02(-0.08%) |
Feb 23, 2005 | 30.67 | 30.93 | 30.57 | 30.85 | 6,345,131 | +0.18(+0.60%) |
Feb 22, 2005 | 30.66 | 30.99 | 30.59 | 30.66 | 8,902,449 | +0.15(+0.51%) |
Feb 18, 2005 | 30.41 | 30.73 | 30.35 | 30.51 | 8,580,117 | +0.10(+0.33%) |
Feb 17, 2005 | 30.81 | 30.89 | 30.40 | 30.41 | 8,636,048 | -0.14(-0.44%) |
Feb 16, 2005 | 30.06 | 30.54 | 30.01 | 30.54 | 9,184,593 | +0.39(+1.30%) |
Feb 15, 2005 | 29.95 | 30.19 | 29.95 | 30.15 | 6,222,910 | +0.10(+0.34%) |
Feb 14, 2005 | 30.03 | 30.18 | 29.94 | 30.05 | 5,084,391 | +0.02(+0.08%) |
Feb 11, 2005 | 29.77 | 30.15 | 29.76 | 30.03 | 8,023,908 | +0.01(+0.05%) |
Feb 10, 2005 | 29.76 | 30.15 | 29.73 | 30.01 | 11,262,556 | +0.57(+1.94%) |
Feb 09, 2005 | 29.32 | 29.61 | 29.29 | 29.44 | 7,201,713 | -0.02(-0.07%) |
Feb 08, 2005 | 29.17 | 29.54 | 29.10 | 29.46 | 10,449,476 | +0.13(+0.43%) |
Feb 07, 2005 | 29.37 | 29.48 | 29.18 | 29.34 | 6,565,957 | -0.05(-0.18%) |
Feb 04, 2005 | 29.28 | 29.49 | 29.24 | 29.39 | 7,235,065 | +0.19(+0.64%) |
Feb 03, 2005 | 29.07 | 29.22 | 28.95 | 29.20 | 6,806,877 | -0.08(-0.26%) |
Feb 02, 2005 | 29.36 | 29.46 | 29.26 | 29.28 | 5,488,341 | +0.07(+0.23%) |
Feb 01, 2005 | 29.01 | 29.27 | 28.94 | 29.21 | 6,470,045 | +0.43(+1.49%) |
Jan 31, 2005 | 28.55 | 28.94 | 28.49 | 28.78 | 6,466,730 | +0.07(+0.24%) |
Jan 28, 2005 | 28.87 | 28.89 | 28.66 | 28.71 | 6,048,486 | -0.35(-1.20%) |
Jan 27, 2005 | 28.89 | 29.15 | 28.84 | 29.06 | 6,982,337 | +0.14(+0.50%) |
Jan 26, 2005 | 28.75 | 29.03 | 28.68 | 28.92 | 12,175,070 | +0.59(+2.08%) |
Jan 25, 2005 | 28.24 | 28.36 | 28.11 | 28.33 | 6,005,812 | +0.18(+0.65%) |
Jan 24, 2005 | 28.20 | 28.32 | 28.12 | 28.14 | 5,076,104 | +0.36(+1.30%) |
Jan 21, 2005 | 27.72 | 27.89 | 27.68 | 27.78 | 4,758,952 | +0.08(+0.30%) |
Jan 20, 2005 | 27.70 | 27.85 | 27.62 | 27.70 | 3,959,544 | -0.35(-1.26%) |
Jan 19, 2005 | 28.24 | 28.24 | 28.02 | 28.05 | 3,785,120 | +0.08(+0.29%) |
Jan 18, 2005 | 27.94 | 28.11 | 27.89 | 27.97 | 5,866,605 | +0.00(+0.00%) |
Jan 14, 2005 | 28.01 | 28.08 | 27.82 | 27.97 | 4,461,893 | +0.07(+0.24%) |
Jan 13, 2005 | 27.73 | 28.09 | 27.73 | 27.90 | 5,094,956 | +0.00(+0.00%) |
Jan 12, 2005 | 27.64 | 27.92 | 27.61 | 27.90 | 4,946,012 | +0.39(+1.40%) |
Jan 11, 2005 | 27.62 | 27.66 | 27.51 | 27.52 | 4,136,868 | -0.09(-0.31%) |
Jan 10, 2005 | 27.61 | 27.81 | 27.53 | 27.60 | 5,384,557 | -0.02(-0.09%) |
Jan 07, 2005 | 28.00 | 28.00 | 27.48 | 27.63 | 7,121,959 | -0.01(-0.03%) |
Jan 06, 2005 | 27.50 | 27.86 | 27.43 | 27.64 | 6,574,657 | +0.27(+0.97%) |
Jan 05, 2005 | 27.68 | 27.69 | 27.34 | 27.37 | 7,148,889 | +0.04(+0.16%) |
Jan 04, 2005 | 27.57 | 27.70 | 27.32 | 27.33 | 5,681,823 | -0.25(-0.89%) |
Jan 03, 2005 | 28.02 | 28.05 | 27.47 | 27.57 | 5,270,622 | -0.62(-2.19%) |
Dec 31, 2004 | 28.34 | 28.40 | 28.19 | 28.19 | 2,740,234 | -0.16(-0.56%) |
Dec 30, 2004 | 28.36 | 28.48 | 28.27 | 28.35 | 2,482,328 | -0.09(-0.32%) |
Dec 29, 2004 | 28.24 | 28.50 | 28.24 | 28.44 | 3,614,839 | +0.04(+0.15%) |
Dec 28, 2004 | 28.41 | 28.53 | 28.35 | 28.40 | 3,167,801 | +0.09(+0.31%) |
Dec 27, 2004 | 28.38 | 28.48 | 28.24 | 28.31 | 2,910,722 | -0.11(-0.39%) |
Dec 23, 2004 | 28.15 | 28.47 | 28.13 | 28.42 | 3,529,077 | +0.05(+0.17%) |
Dec 22, 2004 | 28.50 | 28.54 | 28.21 | 28.38 | 4,031,012 | -0.12(-0.42%) |
Dec 21, 2004 | 28.42 | 28.54 | 28.27 | 28.50 | 4,002,217 | +0.12(+0.41%) |
Dec 20, 2004 | 28.45 | 28.54 | 28.36 | 28.38 | 3,792,577 | +0.21(+0.74%) |
Dec 17, 2004 | 28.05 | 28.22 | 27.98 | 28.17 | 4,265,096 | +0.08(+0.28%) |
Dec 16, 2004 | 28.46 | 28.48 | 28.00 | 28.09 | 5,701,917 | -0.58(-2.02%) |
Dec 15, 2004 | 28.50 | 28.72 | 28.36 | 28.67 | 4,880,758 | +0.17(+0.59%) |
Dec 14, 2004 | 28.33 | 28.52 | 28.32 | 28.51 | 3,875,439 | -0.04(-0.15%) |
Dec 13, 2004 | 28.17 | 28.55 | 28.14 | 28.55 | 7,183,069 | +0.38(+1.34%) |
Dec 10, 2004 | 28.36 | 28.45 | 28.15 | 28.17 | 5,245,971 | -0.39(-1.35%) |
Dec 09, 2004 | 28.38 | 28.63 | 28.22 | 28.56 | 4,577,899 | +0.03(+0.10%) |
Dec 08, 2004 | 28.18 | 28.53 | 27.96 | 28.53 | 7,808,882 | -0.08(-0.27%) |
Dec 07, 2004 | 29.16 | 29.20 | 28.58 | 28.61 | 5,665,458 | -0.31(-1.07%) |
Dec 06, 2004 | 28.94 | 28.98 | 28.79 | 28.92 | 6,291,685 | +0.25(+0.86%) |
Dec 03, 2004 | 28.67 | 28.80 | 28.54 | 28.67 | 6,556,428 | +0.09(+0.32%) |
Dec 02, 2004 | 29.07 | 29.07 | 28.57 | 28.58 | 8,482,754 | -0.83(-2.82%) |