Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.99 | 33.13 | 32.68 | 32.85 | 1,353,963 | -0.38(-1.16%) |
Feb 25, 2005 | 32.89 | 33.33 | 32.80 | 33.23 | 1,162,299 | +0.23(+0.69%) |
Feb 24, 2005 | 32.86 | 33.19 | 32.73 | 33.00 | 941,534 | +0.14(+0.43%) |
Feb 23, 2005 | 32.73 | 33.16 | 32.54 | 32.86 | 710,076 | +0.32(+0.98%) |
Feb 22, 2005 | 32.88 | 33.16 | 32.54 | 32.54 | 1,838,943 | -0.64(-1.91%) |
Feb 18, 2005 | 33.30 | 33.42 | 33.06 | 33.18 | 1,737,020 | -0.26(-0.77%) |
Feb 17, 2005 | 33.93 | 33.93 | 33.44 | 33.44 | 1,871,428 | -0.48(-1.42%) |
Feb 16, 2005 | 34.34 | 34.53 | 33.73 | 33.92 | 2,191,951 | -0.69(-1.99%) |
Feb 15, 2005 | 34.39 | 34.65 | 34.28 | 34.61 | 1,605,996 | +0.02(+0.06%) |
Feb 14, 2005 | 34.75 | 34.83 | 34.29 | 34.58 | 1,265,034 | -0.33(-0.93%) |
Feb 11, 2005 | 34.03 | 35.24 | 34.00 | 34.91 | 2,979,992 | +0.88(+2.58%) |
Feb 10, 2005 | 33.98 | 34.15 | 33.62 | 34.03 | 1,514,495 | +0.20(+0.59%) |
Feb 09, 2005 | 33.81 | 34.06 | 33.62 | 33.83 | 1,746,630 | +0.10(+0.31%) |
Feb 08, 2005 | 33.76 | 33.91 | 33.65 | 33.73 | 1,873,459 | -0.25(-0.74%) |
Feb 07, 2005 | 33.76 | 34.09 | 33.75 | 33.98 | 1,984,856 | +0.01(+0.02%) |
Feb 04, 2005 | 32.65 | 34.03 | 32.65 | 33.97 | 2,260,982 | +1.08(+3.28%) |
Feb 03, 2005 | 33.07 | 33.22 | 32.80 | 32.89 | 2,410,686 | +0.38(+1.18%) |
Feb 02, 2005 | 32.41 | 32.59 | 32.18 | 32.51 | 2,022,621 | +0.10(+0.30%) |
Feb 01, 2005 | 32.25 | 32.56 | 31.92 | 32.41 | 1,363,167 | +0.35(+1.08%) |
Jan 31, 2005 | 31.40 | 32.09 | 31.33 | 32.06 | 2,081,230 | +0.94(+3.01%) |
Jan 28, 2005 | 31.59 | 31.66 | 30.98 | 31.13 | 1,401,202 | -0.46(-1.45%) |
Jan 27, 2005 | 31.75 | 31.95 | 31.51 | 31.58 | 826,888 | -0.31(-0.97%) |
Jan 26, 2005 | 31.48 | 31.92 | 31.43 | 31.89 | 1,619,531 | +0.42(+1.34%) |
Jan 25, 2005 | 31.22 | 31.58 | 31.22 | 31.47 | 1,574,052 | +0.27(+0.88%) |
Jan 24, 2005 | 31.32 | 31.65 | 30.84 | 31.20 | 1,600,581 | -0.44(-1.40%) |
Jan 21, 2005 | 32.18 | 32.19 | 31.58 | 31.64 | 1,961,846 | -0.63(-1.95%) |
Jan 20, 2005 | 32.23 | 32.44 | 31.79 | 32.27 | 2,934,512 | -0.13(-0.39%) |
Jan 19, 2005 | 32.28 | 32.66 | 32.00 | 32.40 | 3,916,789 | +0.24(+0.76%) |
Jan 18, 2005 | 31.40 | 32.26 | 31.19 | 32.15 | 3,173,821 | +0.75(+2.40%) |
Jan 14, 2005 | 31.32 | 31.77 | 31.26 | 31.40 | 1,623,727 | +0.08(+0.26%) |
Jan 13, 2005 | 31.58 | 31.69 | 31.24 | 31.32 | 1,833,393 | -0.27(-0.87%) |
Jan 12, 2005 | 31.43 | 31.59 | 31.01 | 31.59 | 2,073,650 | +0.16(+0.52%) |
Jan 11, 2005 | 31.03 | 31.69 | 30.98 | 31.43 | 1,732,553 | +0.27(+0.85%) |
Jan 10, 2005 | 31.18 | 31.44 | 31.13 | 31.16 | 1,324,320 | -0.24(-0.75%) |
Jan 07, 2005 | 31.58 | 31.64 | 31.24 | 31.40 | 1,902,831 | -0.12(-0.38%) |
Jan 06, 2005 | 31.16 | 31.85 | 30.57 | 31.52 | 3,619,413 | +0.35(+1.11%) |
Jan 05, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 2,264,637 | -0.02(-0.07%) |
Jan 04, 2005 | 31.28 | 31.49 | 31.19 | 31.19 | 1,221,991 | -0.08(-0.26%) |
Jan 03, 2005 | 31.73 | 31.73 | 31.19 | 31.27 | 1,208,591 | -0.31(-0.98%) |
Dec 31, 2004 | 31.62 | 31.83 | 31.46 | 31.58 | 697,488 | +0.09(+0.28%) |
Dec 30, 2004 | 31.38 | 31.62 | 31.22 | 31.49 | 658,505 | +0.24(+0.76%) |
Dec 29, 2004 | 31.14 | 31.38 | 30.96 | 31.26 | 719,280 | -0.18(-0.59%) |
Dec 28, 2004 | 30.84 | 31.47 | 30.84 | 31.44 | 554,146 | +0.50(+1.60%) |
Dec 27, 2004 | 31.00 | 31.18 | 30.70 | 30.95 | 599,219 | -0.19(-0.62%) |
Dec 23, 2004 | 31.32 | 31.38 | 31.05 | 31.14 | 545,483 | -0.26(-0.82%) |
Dec 22, 2004 | 31.15 | 31.52 | 30.98 | 31.40 | 1,060,106 | +0.39(+1.26%) |
Dec 21, 2004 | 30.48 | 31.15 | 30.43 | 31.01 | 1,598,010 | -0.17(-0.54%) |
Dec 20, 2004 | 31.36 | 31.51 | 31.01 | 31.18 | 1,366,010 | -0.18(-0.59%) |
Dec 17, 2004 | 30.62 | 31.39 | 30.51 | 31.36 | 3,529,672 | +0.55(+1.80%) |
Dec 16, 2004 | 31.07 | 31.10 | 30.16 | 30.81 | 1,587,723 | -0.07(-0.24%) |
Dec 15, 2004 | 31.09 | 31.50 | 30.46 | 30.88 | 1,495,951 | -0.21(-0.67%) |
Dec 14, 2004 | 30.59 | 31.10 | 30.40 | 31.09 | 1,608,026 | +0.65(+2.14%) |
Dec 13, 2004 | 30.07 | 30.50 | 30.07 | 30.44 | 1,144,162 | +0.44(+1.45%) |
Dec 10, 2004 | 30.42 | 30.42 | 29.59 | 30.00 | 879,271 | +0.13(+0.42%) |
Dec 09, 2004 | 29.33 | 29.88 | 29.27 | 29.88 | 1,033,305 | +0.48(+1.63%) |
Dec 08, 2004 | 29.28 | 29.55 | 29.20 | 29.40 | 1,569,179 | -0.21(-0.70%) |
Dec 07, 2004 | 30.10 | 30.23 | 29.60 | 29.60 | 1,408,512 | -0.50(-1.64%) |
Dec 06, 2004 | 30.14 | 30.18 | 29.89 | 30.10 | 1,311,191 | -0.22(-0.73%) |
Dec 03, 2004 | 30.66 | 30.82 | 29.98 | 30.32 | 1,307,942 | -0.12(-0.39%) |
Dec 02, 2004 | 30.31 | 30.45 | 29.96 | 30.44 | 1,315,116 | +0.14(+0.46%) |