Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 40.89 | 40.99 | 40.60 | 40.60 | 11,042,128 | -0.38(-0.94%) |
Feb 25, 2005 | 40.76 | 41.03 | 40.75 | 40.98 | 10,431,989 | +0.20(+0.50%) |
Feb 24, 2005 | 40.44 | 40.81 | 40.28 | 40.78 | 7,783,475 | +0.30(+0.73%) |
Feb 23, 2005 | 40.47 | 40.57 | 40.36 | 40.48 | 7,963,155 | +0.21(+0.52%) |
Feb 22, 2005 | 40.26 | 40.77 | 40.26 | 40.27 | 13,411,103 | -0.22(-0.55%) |
Feb 18, 2005 | 40.50 | 40.59 | 40.36 | 40.49 | 9,994,260 | +0.05(+0.12%) |
Feb 17, 2005 | 40.66 | 40.66 | 40.44 | 40.44 | 8,651,501 | -0.24(-0.59%) |
Feb 16, 2005 | 40.65 | 40.77 | 40.49 | 40.68 | 7,444,957 | -0.11(-0.26%) |
Feb 15, 2005 | 40.73 | 40.85 | 40.56 | 40.79 | 6,764,529 | -0.06(-0.14%) |
Feb 14, 2005 | 41.22 | 41.22 | 40.72 | 40.85 | 8,430,778 | -0.37(-0.90%) |
Feb 11, 2005 | 40.84 | 41.40 | 40.78 | 41.22 | 10,639,301 | +0.29(+0.71%) |
Feb 10, 2005 | 40.88 | 40.98 | 40.77 | 40.93 | 6,468,024 | -0.04(-0.09%) |
Feb 09, 2005 | 41.07 | 41.14 | 40.83 | 40.96 | 7,319,407 | -0.09(-0.21%) |
Feb 08, 2005 | 41.13 | 41.24 | 40.93 | 41.05 | 10,308,862 | -0.07(-0.18%) |
Feb 07, 2005 | 41.00 | 41.16 | 40.77 | 41.12 | 7,904,824 | +0.13(+0.32%) |
Feb 04, 2005 | 40.52 | 40.99 | 40.51 | 40.99 | 7,838,898 | +0.37(+0.90%) |
Feb 03, 2005 | 40.71 | 40.85 | 40.52 | 40.63 | 8,115,205 | -0.22(-0.53%) |
Feb 02, 2005 | 40.35 | 40.88 | 40.34 | 40.85 | 11,420,718 | +0.36(+0.89%) |
Feb 01, 2005 | 39.99 | 40.49 | 39.93 | 40.49 | 11,860,710 | +0.45(+1.11%) |
Jan 31, 2005 | 40.18 | 40.20 | 39.82 | 40.04 | 9,967,921 | +0.05(+0.12%) |
Jan 28, 2005 | 39.84 | 40.11 | 39.77 | 39.99 | 11,260,266 | +0.25(+0.62%) |
Jan 27, 2005 | 39.84 | 40.01 | 39.73 | 39.74 | 10,276,869 | -0.27(-0.67%) |
Jan 26, 2005 | 39.14 | 40.21 | 38.83 | 40.01 | 20,653,274 | +0.58(+1.46%) |
Jan 25, 2005 | 38.31 | 39.52 | 38.31 | 39.43 | 18,052,588 | +1.38(+3.63%) |
Jan 24, 2005 | 38.28 | 38.33 | 37.88 | 38.05 | 9,595,795 | -0.22(-0.58%) |
Jan 21, 2005 | 38.59 | 38.74 | 38.28 | 38.28 | 10,383,837 | -0.40(-1.02%) |
Jan 20, 2005 | 38.88 | 38.95 | 38.62 | 38.67 | 8,522,881 | -0.20(-0.53%) |
Jan 19, 2005 | 39.01 | 39.16 | 38.77 | 38.88 | 7,589,736 | -0.13(-0.33%) |
Jan 18, 2005 | 38.51 | 39.03 | 38.51 | 39.01 | 9,893,593 | +0.20(+0.53%) |
Jan 14, 2005 | 38.65 | 38.83 | 38.51 | 38.80 | 11,020,314 | +0.45(+1.18%) |
Jan 13, 2005 | 39.08 | 39.17 | 38.30 | 38.35 | 14,566,263 | -0.84(-2.13%) |
Jan 12, 2005 | 38.96 | 39.24 | 38.72 | 39.19 | 9,846,572 | +0.27(+0.70%) |
Jan 11, 2005 | 38.90 | 39.05 | 38.76 | 38.91 | 7,885,272 | -0.14(-0.35%) |
Jan 10, 2005 | 38.82 | 39.13 | 38.74 | 39.05 | 8,756,692 | +0.30(+0.78%) |
Jan 07, 2005 | 38.98 | 38.99 | 38.72 | 38.75 | 8,140,251 | -0.14(-0.37%) |
Jan 06, 2005 | 38.83 | 39.04 | 38.80 | 38.89 | 8,527,567 | +0.11(+0.29%) |
Jan 05, 2005 | 38.91 | 39.04 | 38.74 | 38.78 | 11,130,030 | -0.02(-0.06%) |
Jan 04, 2005 | 39.05 | 39.14 | 38.75 | 38.80 | 11,294,037 | -0.12(-0.32%) |
Jan 03, 2005 | 39.21 | 39.33 | 38.80 | 38.93 | 12,699,651 | -0.32(-0.82%) |
Dec 31, 2004 | 39.42 | 39.45 | 39.19 | 39.25 | 4,766,065 | -0.08(-0.20%) |
Dec 30, 2004 | 39.42 | 39.51 | 39.30 | 39.33 | 5,181,658 | +0.01(+0.03%) |
Dec 29, 2004 | 39.36 | 39.42 | 39.21 | 39.32 | 7,405,531 | -0.14(-0.36%) |
Dec 28, 2004 | 39.46 | 39.55 | 39.36 | 39.46 | 6,607,147 | +0.14(+0.36%) |
Dec 27, 2004 | 39.47 | 39.60 | 39.32 | 39.32 | 7,558,389 | -0.04(-0.11%) |
Dec 23, 2004 | 39.02 | 39.46 | 39.02 | 39.36 | 8,972,244 | +0.19(+0.47%) |
Dec 22, 2004 | 38.56 | 39.24 | 38.56 | 39.17 | 10,790,543 | +0.22(+0.56%) |
Dec 21, 2004 | 39.04 | 39.05 | 38.75 | 38.96 | 14,731,725 | -0.07(-0.19%) |
Dec 20, 2004 | 39.35 | 39.55 | 38.94 | 39.03 | 13,970,667 | -0.32(-0.80%) |
Dec 17, 2004 | 38.96 | 39.76 | 38.96 | 39.35 | 29,096,008 | +0.08(+0.21%) |
Dec 16, 2004 | 38.25 | 39.76 | 38.09 | 39.27 | 46,383,984 | +1.58(+4.19%) |
Dec 15, 2004 | 37.78 | 37.99 | 37.52 | 37.69 | 11,842,451 | -0.33(-0.86%) |
Dec 14, 2004 | 37.44 | 38.10 | 37.34 | 38.02 | 11,404,075 | +0.49(+1.30%) |
Dec 13, 2004 | 37.43 | 37.64 | 36.88 | 37.53 | 14,027,059 | +0.24(+0.65%) |
Dec 10, 2004 | 38.05 | 38.74 | 37.29 | 37.29 | 14,110,921 | -0.66(-1.73%) |
Dec 09, 2004 | 37.84 | 38.06 | 37.60 | 37.94 | 12,181,938 | +0.10(+0.26%) |
Dec 08, 2004 | 37.71 | 38.03 | 37.63 | 37.84 | 9,679,980 | +0.46(+1.22%) |
Dec 07, 2004 | 37.78 | 38.34 | 37.35 | 37.39 | 18,397,730 | -0.88(-2.30%) |
Dec 06, 2004 | 38.16 | 38.36 | 38.16 | 38.27 | 5,444,392 | -0.05(-0.13%) |
Dec 03, 2004 | 38.21 | 38.56 | 38.07 | 38.31 | 9,781,777 | +0.10(+0.26%) |
Dec 02, 2004 | 37.74 | 38.37 | 37.69 | 38.22 | 9,964,851 | +0.35(+0.91%) |