Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 39.30 | 39.49 | 38.57 | 38.91 | 1,202,958 | -0.38(-0.98%) |
Feb 25, 2005 | 39.31 | 39.49 | 38.96 | 39.30 | 1,005,478 | -0.07(-0.17%) |
Feb 24, 2005 | 38.63 | 39.38 | 38.13 | 39.36 | 1,180,878 | +0.73(+1.89%) |
Feb 23, 2005 | 38.41 | 38.98 | 38.18 | 38.63 | 1,212,204 | +0.55(+1.45%) |
Feb 22, 2005 | 38.59 | 39.01 | 37.96 | 38.08 | 1,681,547 | -1.09(-2.78%) |
Feb 18, 2005 | 39.29 | 39.78 | 38.77 | 39.17 | 2,344,230 | +0.12(+0.32%) |
Feb 17, 2005 | 38.19 | 39.33 | 38.17 | 39.04 | 3,392,904 | +0.86(+2.24%) |
Feb 16, 2005 | 39.27 | 39.27 | 37.10 | 38.19 | 7,889,681 | -1.16(-2.95%) |
Feb 15, 2005 | 39.70 | 39.91 | 39.05 | 39.35 | 2,239,487 | -0.35(-0.88%) |
Feb 14, 2005 | 39.66 | 39.89 | 39.39 | 39.70 | 1,246,015 | +0.04(+0.09%) |
Feb 11, 2005 | 39.61 | 40.17 | 39.53 | 39.66 | 1,262,713 | +0.05(+0.13%) |
Feb 10, 2005 | 40.18 | 40.18 | 39.23 | 39.61 | 2,098,450 | -0.57(-1.42%) |
Feb 09, 2005 | 40.20 | 40.47 | 39.46 | 40.18 | 2,948,539 | -0.02(-0.05%) |
Feb 08, 2005 | 39.89 | 40.40 | 39.85 | 40.20 | 4,329,658 | -0.55(-1.35%) |
Feb 07, 2005 | 39.82 | 41.33 | 39.82 | 40.75 | 3,656,624 | +0.98(+2.46%) |
Feb 04, 2005 | 39.50 | 40.07 | 39.06 | 39.77 | 3,513,103 | -0.08(-0.20%) |
Feb 03, 2005 | 37.36 | 39.85 | 37.04 | 39.85 | 8,499,924 | +3.74(+10.35%) |
Feb 02, 2005 | 36.52 | 36.59 | 36.04 | 36.12 | 1,751,514 | -0.20(-0.56%) |
Feb 01, 2005 | 36.41 | 36.88 | 36.20 | 36.32 | 2,094,448 | +0.00(+0.00%) |
Jan 31, 2005 | 36.18 | 36.62 | 36.05 | 36.32 | 1,824,379 | +0.14(+0.38%) |
Jan 28, 2005 | 36.09 | 36.35 | 35.74 | 36.18 | 1,644,425 | +0.12(+0.34%) |
Jan 27, 2005 | 36.14 | 36.38 | 35.89 | 36.06 | 1,084,001 | +0.05(+0.14%) |
Jan 26, 2005 | 35.94 | 36.12 | 35.78 | 36.01 | 1,263,541 | +0.11(+0.30%) |
Jan 25, 2005 | 35.99 | 36.54 | 35.83 | 35.90 | 1,453,017 | -0.09(-0.24%) |
Jan 24, 2005 | 36.56 | 36.78 | 35.71 | 35.99 | 1,833,349 | -0.48(-1.31%) |
Jan 21, 2005 | 37.44 | 37.57 | 36.35 | 36.46 | 2,054,151 | -0.83(-2.23%) |
Jan 20, 2005 | 37.68 | 37.93 | 37.17 | 37.30 | 2,354,305 | -0.48(-1.27%) |
Jan 19, 2005 | 36.88 | 38.43 | 36.88 | 37.77 | 3,580,172 | +1.27(+3.47%) |
Jan 18, 2005 | 36.47 | 36.81 | 36.27 | 36.51 | 1,135,614 | +0.04(+0.10%) |
Jan 14, 2005 | 35.96 | 36.76 | 35.91 | 36.47 | 1,751,928 | +0.51(+1.43%) |
Jan 13, 2005 | 35.98 | 36.18 | 35.62 | 35.96 | 1,411,341 | -0.02(-0.06%) |
Jan 12, 2005 | 36.26 | 36.41 | 35.32 | 35.98 | 2,574,693 | -0.28(-0.78%) |
Jan 11, 2005 | 35.93 | 36.39 | 35.80 | 36.26 | 1,751,238 | +0.33(+0.91%) |
Jan 10, 2005 | 35.76 | 36.32 | 35.51 | 35.93 | 2,564,205 | +0.07(+0.18%) |
Jan 07, 2005 | 36.25 | 36.41 | 35.86 | 35.87 | 3,948,635 | -0.45(-1.24%) |
Jan 06, 2005 | 34.06 | 36.91 | 34.02 | 36.32 | 9,279,494 | +1.92(+5.58%) |
Jan 05, 2005 | 34.26 | 34.84 | 34.20 | 34.40 | 2,901,618 | +0.14(+0.40%) |
Jan 04, 2005 | 33.90 | 34.51 | 33.82 | 34.26 | 3,244,966 | +0.70(+2.09%) |
Jan 03, 2005 | 34.23 | 34.42 | 33.20 | 33.56 | 2,162,759 | -0.46(-1.36%) |
Dec 31, 2004 | 34.17 | 34.33 | 33.99 | 34.02 | 838,772 | -0.10(-0.30%) |
Dec 30, 2004 | 33.85 | 34.24 | 33.85 | 34.12 | 1,103,735 | +0.14(+0.41%) |
Dec 29, 2004 | 33.84 | 34.38 | 33.84 | 33.99 | 1,899,590 | -0.15(-0.45%) |
Dec 28, 2004 | 33.88 | 34.14 | 33.73 | 34.14 | 766,874 | +0.52(+1.55%) |
Dec 27, 2004 | 33.70 | 34.25 | 33.50 | 33.62 | 1,262,713 | -0.05(-0.15%) |
Dec 23, 2004 | 33.37 | 34.02 | 33.34 | 33.67 | 2,690,062 | +1.14(+3.52%) |
Dec 22, 2004 | 32.33 | 32.88 | 32.08 | 32.52 | 1,613,513 | +0.12(+0.38%) |
Dec 21, 2004 | 31.59 | 32.54 | 31.57 | 32.40 | 1,434,801 | +0.88(+2.78%) |
Dec 20, 2004 | 32.43 | 32.52 | 31.23 | 31.52 | 2,240,591 | -0.51(-1.58%) |
Dec 17, 2004 | 32.06 | 32.40 | 32.00 | 32.03 | 1,922,222 | -0.18(-0.56%) |
Dec 16, 2004 | 32.61 | 32.70 | 32.06 | 32.21 | 1,763,796 | -0.59(-1.81%) |
Dec 15, 2004 | 32.52 | 33.01 | 32.26 | 32.80 | 1,546,030 | +0.28(+0.87%) |
Dec 14, 2004 | 31.77 | 32.68 | 31.75 | 32.52 | 2,135,020 | +0.75(+2.35%) |
Dec 13, 2004 | 32.60 | 32.60 | 31.26 | 31.77 | 4,612,423 | -0.83(-2.53%) |
Dec 10, 2004 | 33.15 | 33.32 | 32.57 | 32.60 | 1,947,890 | -0.70(-2.09%) |
Dec 09, 2004 | 33.33 | 33.53 | 33.06 | 33.30 | 2,683,990 | -0.53(-1.56%) |
Dec 08, 2004 | 32.90 | 34.17 | 32.90 | 33.83 | 2,978,071 | +0.97(+2.96%) |
Dec 07, 2004 | 32.44 | 33.51 | 32.44 | 32.85 | 2,101,072 | +0.43(+1.34%) |
Dec 06, 2004 | 32.66 | 32.79 | 32.28 | 32.42 | 2,314,422 | -0.25(-0.75%) |
Dec 03, 2004 | 32.47 | 32.95 | 32.24 | 32.67 | 2,540,745 | +0.13(+0.40%) |
Dec 02, 2004 | 32.51 | 33.12 | 31.49 | 32.54 | 8,417,261 | -1.18(-3.50%) |