Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.88 | 33.88 | 33.32 | 33.32 | 3,003,038 | -0.55(-1.62%) |
Feb 25, 2005 | 33.38 | 33.95 | 33.32 | 33.87 | 1,878,289 | +0.48(+1.44%) |
Feb 24, 2005 | 33.26 | 33.40 | 33.03 | 33.39 | 2,151,308 | +0.13(+0.39%) |
Feb 23, 2005 | 33.29 | 33.48 | 33.12 | 33.26 | 2,896,636 | -0.03(-0.09%) |
Feb 22, 2005 | 33.74 | 33.89 | 33.22 | 33.29 | 3,416,159 | -0.73(-2.15%) |
Feb 18, 2005 | 34.03 | 34.07 | 33.85 | 34.02 | 1,957,150 | +0.05(+0.14%) |
Feb 17, 2005 | 34.32 | 34.46 | 33.98 | 33.98 | 3,039,988 | -0.54(-1.56%) |
Feb 16, 2005 | 33.48 | 34.79 | 33.48 | 34.51 | 4,874,998 | +0.29(+0.84%) |
Feb 15, 2005 | 33.88 | 34.51 | 33.85 | 34.23 | 3,672,414 | +0.23(+0.69%) |
Feb 14, 2005 | 33.88 | 34.19 | 33.74 | 33.99 | 2,034,471 | +0.06(+0.17%) |
Feb 11, 2005 | 33.58 | 34.11 | 33.42 | 33.93 | 2,970,365 | +0.27(+0.82%) |
Feb 10, 2005 | 33.29 | 33.72 | 33.19 | 33.66 | 3,483,046 | +0.34(+1.04%) |
Feb 09, 2005 | 32.74 | 33.45 | 32.74 | 33.31 | 4,459,483 | +0.72(+2.22%) |
Feb 08, 2005 | 32.50 | 32.80 | 32.44 | 32.59 | 2,947,442 | -0.11(-0.32%) |
Feb 07, 2005 | 32.85 | 32.94 | 32.64 | 32.70 | 2,770,391 | -0.16(-0.48%) |
Feb 04, 2005 | 32.10 | 32.95 | 32.08 | 32.85 | 2,518,241 | +0.64(+1.98%) |
Feb 03, 2005 | 31.85 | 32.26 | 31.83 | 32.22 | 2,602,234 | +0.22(+0.68%) |
Feb 02, 2005 | 31.74 | 32.06 | 31.71 | 32.00 | 2,027,457 | +0.26(+0.81%) |
Feb 01, 2005 | 31.64 | 31.81 | 31.30 | 31.74 | 3,153,746 | +0.23(+0.72%) |
Jan 31, 2005 | 31.65 | 31.85 | 31.18 | 31.51 | 2,970,194 | +0.29(+0.94%) |
Jan 28, 2005 | 31.48 | 31.64 | 31.01 | 31.22 | 2,683,832 | -0.34(-1.09%) |
Jan 27, 2005 | 31.45 | 31.78 | 31.33 | 31.57 | 1,385,965 | +0.00(+0.00%) |
Jan 26, 2005 | 31.49 | 31.78 | 31.39 | 31.57 | 2,581,193 | +0.08(+0.26%) |
Jan 25, 2005 | 31.54 | 31.71 | 31.43 | 31.49 | 2,368,731 | +0.05(+0.17%) |
Jan 24, 2005 | 31.54 | 31.58 | 31.42 | 31.43 | 2,399,694 | -0.09(-0.28%) |
Jan 21, 2005 | 31.58 | 31.77 | 31.38 | 31.52 | 3,510,416 | -0.09(-0.30%) |
Jan 20, 2005 | 31.95 | 32.09 | 31.57 | 31.61 | 2,693,925 | -0.46(-1.42%) |
Jan 19, 2005 | 31.96 | 32.30 | 31.96 | 32.07 | 2,557,244 | -0.11(-0.34%) |
Jan 18, 2005 | 31.22 | 32.20 | 31.20 | 32.18 | 3,350,984 | +0.68(+2.17%) |
Jan 14, 2005 | 30.91 | 31.54 | 30.75 | 31.50 | 2,826,158 | +0.49(+1.56%) |
Jan 13, 2005 | 30.91 | 31.32 | 30.84 | 31.01 | 2,412,010 | +0.04(+0.13%) |
Jan 12, 2005 | 30.98 | 31.13 | 30.54 | 30.97 | 3,318,653 | -0.02(-0.08%) |
Jan 11, 2005 | 30.98 | 31.15 | 30.44 | 30.99 | 2,490,187 | -0.08(-0.24%) |
Jan 10, 2005 | 30.76 | 31.23 | 30.73 | 31.07 | 2,364,112 | +0.31(+1.01%) |
Jan 07, 2005 | 31.13 | 31.23 | 30.75 | 30.76 | 2,847,028 | -0.41(-1.31%) |
Jan 06, 2005 | 30.97 | 31.40 | 30.95 | 31.17 | 2,641,579 | +0.22(+0.72%) |
Jan 05, 2005 | 31.36 | 31.51 | 30.92 | 30.95 | 3,198,565 | -0.31(-0.99%) |
Jan 04, 2005 | 31.66 | 31.73 | 31.26 | 31.26 | 3,373,393 | -0.23(-0.72%) |
Jan 03, 2005 | 32.06 | 32.13 | 31.49 | 31.49 | 3,647,097 | -0.64(-2.00%) |
Dec 31, 2004 | 32.12 | 32.31 | 32.05 | 32.13 | 2,063,723 | -0.08(-0.24%) |
Dec 30, 2004 | 32.20 | 32.29 | 32.08 | 32.20 | 2,115,898 | +0.00(+0.00%) |
Dec 29, 2004 | 32.20 | 32.51 | 32.12 | 32.20 | 2,190,140 | +0.00(+0.00%) |
Dec 28, 2004 | 31.97 | 32.36 | 31.95 | 32.20 | 1,849,721 | +0.24(+0.75%) |
Dec 27, 2004 | 31.91 | 32.16 | 31.75 | 31.96 | 1,894,027 | +0.07(+0.22%) |
Dec 23, 2004 | 32.02 | 32.23 | 31.75 | 31.89 | 2,558,784 | -0.22(-0.67%) |
Dec 22, 2004 | 32.20 | 32.37 | 31.66 | 32.11 | 6,434,423 | +0.54(+1.72%) |
Dec 21, 2004 | 31.31 | 31.63 | 30.89 | 31.57 | 3,746,314 | +0.20(+0.63%) |
Dec 20, 2004 | 31.64 | 32.09 | 31.18 | 31.37 | 3,914,128 | -0.27(-0.85%) |
Dec 17, 2004 | 30.75 | 31.68 | 30.73 | 31.64 | 6,926,918 | +0.39(+1.23%) |
Dec 16, 2004 | 31.57 | 31.57 | 30.81 | 31.25 | 4,077,153 | -0.21(-0.67%) |
Dec 15, 2004 | 31.08 | 31.56 | 31.00 | 31.46 | 4,209,557 | +0.41(+1.34%) |
Dec 14, 2004 | 30.28 | 31.20 | 30.27 | 31.05 | 4,206,307 | +0.57(+1.88%) |
Dec 13, 2004 | 30.31 | 30.58 | 30.22 | 30.47 | 2,563,402 | +0.14(+0.46%) |
Dec 10, 2004 | 29.90 | 30.46 | 29.87 | 30.33 | 2,121,372 | +0.44(+1.47%) |
Dec 09, 2004 | 29.74 | 29.97 | 29.61 | 29.90 | 2,266,263 | +0.01(+0.02%) |
Dec 08, 2004 | 29.97 | 30.22 | 29.70 | 29.89 | 3,024,079 | +0.06(+0.20%) |
Dec 07, 2004 | 29.91 | 30.16 | 29.82 | 29.83 | 3,676,691 | -0.18(-0.60%) |
Dec 06, 2004 | 29.99 | 30.11 | 29.75 | 30.01 | 3,904,891 | -0.18(-0.58%) |
Dec 03, 2004 | 29.84 | 30.25 | 29.73 | 30.19 | 4,299,879 | +0.37(+1.25%) |
Dec 02, 2004 | 29.59 | 29.98 | 29.59 | 29.81 | 2,979,089 | +0.13(+0.43%) |