Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.61 | 35.61 | 35.04 | 35.11 | 3,139,360 | -0.59(-1.65%) |
Feb 25, 2005 | 35.10 | 35.70 | 35.09 | 35.70 | 3,134,102 | +0.69(+1.97%) |
Feb 24, 2005 | 35.02 | 35.06 | 34.76 | 35.01 | 2,789,002 | -0.00(-0.01%) |
Feb 23, 2005 | 34.98 | 35.14 | 34.94 | 35.01 | 3,187,158 | +0.06(+0.18%) |
Feb 22, 2005 | 34.62 | 35.19 | 34.58 | 34.95 | 3,891,220 | -0.31(-0.89%) |
Feb 18, 2005 | 35.72 | 35.72 | 35.27 | 35.27 | 3,607,779 | -0.44(-1.24%) |
Feb 17, 2005 | 36.00 | 36.19 | 35.63 | 35.71 | 3,710,544 | -0.20(-0.56%) |
Feb 16, 2005 | 37.20 | 37.27 | 35.57 | 35.91 | 8,555,809 | -1.12(-3.03%) |
Feb 15, 2005 | 36.40 | 37.06 | 36.40 | 37.03 | 6,991,864 | +1.06(+2.94%) |
Feb 14, 2005 | 36.03 | 36.05 | 35.77 | 35.97 | 1,497,983 | -0.11(-0.31%) |
Feb 11, 2005 | 35.68 | 36.19 | 35.49 | 36.09 | 1,646,156 | +0.38(+1.08%) |
Feb 10, 2005 | 35.50 | 35.77 | 35.47 | 35.70 | 1,157,663 | +0.18(+0.52%) |
Feb 09, 2005 | 35.89 | 35.89 | 35.42 | 35.52 | 2,225,466 | -0.47(-1.31%) |
Feb 08, 2005 | 35.86 | 36.08 | 35.48 | 35.99 | 2,275,176 | +0.09(+0.24%) |
Feb 07, 2005 | 36.02 | 36.09 | 35.79 | 35.90 | 3,092,996 | -0.22(-0.61%) |
Feb 04, 2005 | 36.07 | 36.21 | 35.94 | 36.12 | 1,877,498 | +0.02(+0.06%) |
Feb 03, 2005 | 35.57 | 36.27 | 35.57 | 36.10 | 2,582,038 | +0.36(+1.00%) |
Feb 02, 2005 | 35.15 | 35.78 | 35.00 | 35.75 | 4,286,986 | +0.38(+1.06%) |
Feb 01, 2005 | 35.19 | 35.38 | 34.96 | 35.37 | 1,993,168 | +0.31(+0.90%) |
Jan 31, 2005 | 35.21 | 35.36 | 34.93 | 35.06 | 1,976,917 | -0.05(-0.14%) |
Jan 28, 2005 | 35.14 | 35.20 | 34.95 | 35.11 | 3,710,066 | -0.08(-0.24%) |
Jan 27, 2005 | 34.71 | 35.26 | 34.66 | 35.19 | 3,783,197 | +0.44(+1.26%) |
Jan 26, 2005 | 34.44 | 34.82 | 34.31 | 34.75 | 1,616,044 | +0.40(+1.17%) |
Jan 25, 2005 | 33.79 | 34.65 | 33.76 | 34.35 | 4,713,342 | -0.56(-1.61%) |
Jan 24, 2005 | 35.36 | 35.36 | 34.83 | 34.91 | 3,402,726 | -0.52(-1.48%) |
Jan 21, 2005 | 35.82 | 35.88 | 35.42 | 35.43 | 1,852,165 | -0.28(-0.78%) |
Jan 20, 2005 | 35.68 | 35.89 | 35.57 | 35.71 | 2,387,978 | +0.00(+0.01%) |
Jan 19, 2005 | 35.40 | 35.87 | 35.37 | 35.71 | 4,274,080 | +0.48(+1.35%) |
Jan 18, 2005 | 35.19 | 35.36 | 34.93 | 35.23 | 2,197,265 | +0.04(+0.12%) |
Jan 14, 2005 | 34.88 | 35.29 | 34.82 | 35.19 | 2,289,993 | +0.40(+1.14%) |
Jan 13, 2005 | 34.94 | 35.15 | 34.77 | 34.79 | 2,693,407 | -0.15(-0.42%) |
Jan 12, 2005 | 34.87 | 35.06 | 34.17 | 34.94 | 3,364,488 | +0.18(+0.52%) |
Jan 11, 2005 | 34.94 | 35.16 | 34.76 | 34.76 | 2,597,333 | -0.31(-0.87%) |
Jan 10, 2005 | 34.75 | 35.39 | 34.71 | 35.06 | 2,413,789 | +0.33(+0.96%) |
Jan 07, 2005 | 34.94 | 34.98 | 34.68 | 34.73 | 1,600,270 | -0.01(-0.02%) |
Jan 06, 2005 | 34.69 | 34.80 | 34.62 | 34.74 | 2,441,034 | -0.10(-0.28%) |
Jan 05, 2005 | 34.90 | 34.99 | 34.68 | 34.83 | 2,349,262 | -0.15(-0.43%) |
Jan 04, 2005 | 35.52 | 35.59 | 34.68 | 34.98 | 2,563,396 | -0.54(-1.51%) |
Jan 03, 2005 | 36.32 | 36.32 | 35.46 | 35.52 | 3,177,598 | -0.82(-2.26%) |
Dec 31, 2004 | 36.49 | 36.70 | 36.26 | 36.34 | 1,573,504 | -0.15(-0.40%) |
Dec 30, 2004 | 36.20 | 36.70 | 36.19 | 36.49 | 2,071,079 | +0.39(+1.09%) |
Dec 29, 2004 | 35.78 | 36.29 | 35.71 | 36.09 | 1,761,827 | +0.38(+1.07%) |
Dec 28, 2004 | 35.46 | 35.71 | 35.45 | 35.71 | 1,298,188 | +0.25(+0.71%) |
Dec 27, 2004 | 35.63 | 35.72 | 35.46 | 35.46 | 3,695,727 | -0.13(-0.35%) |
Dec 23, 2004 | 35.74 | 35.75 | 35.59 | 35.59 | 1,353,156 | -0.12(-0.34%) |
Dec 22, 2004 | 35.84 | 36.24 | 35.64 | 35.71 | 2,906,585 | +0.06(+0.16%) |
Dec 21, 2004 | 35.37 | 35.77 | 35.35 | 35.65 | 1,911,912 | +0.22(+0.63%) |
Dec 20, 2004 | 35.21 | 35.52 | 35.21 | 35.43 | 2,016,589 | +0.22(+0.62%) |
Dec 17, 2004 | 34.83 | 35.28 | 34.72 | 35.21 | 3,702,896 | +0.08(+0.21%) |
Dec 16, 2004 | 35.14 | 35.25 | 34.78 | 35.14 | 3,295,659 | -0.00(-0.01%) |
Dec 15, 2004 | 34.81 | 35.18 | 34.68 | 35.14 | 1,633,251 | +0.45(+1.30%) |
Dec 14, 2004 | 34.79 | 34.81 | 34.60 | 34.69 | 1,871,762 | -0.23(-0.66%) |
Dec 13, 2004 | 34.92 | 35.06 | 34.81 | 34.92 | 2,058,651 | +0.04(+0.12%) |
Dec 10, 2004 | 34.54 | 35.01 | 34.42 | 34.88 | 1,633,729 | +0.26(+0.76%) |
Dec 09, 2004 | 34.06 | 34.66 | 33.94 | 34.61 | 1,356,024 | +0.54(+1.57%) |
Dec 08, 2004 | 34.21 | 34.33 | 34.02 | 34.08 | 1,473,606 | -0.05(-0.15%) |
Dec 07, 2004 | 34.65 | 34.65 | 34.06 | 34.13 | 1,773,299 | -0.49(-1.43%) |
Dec 06, 2004 | 34.81 | 34.94 | 34.55 | 34.62 | 1,887,535 | -0.13(-0.37%) |
Dec 03, 2004 | 34.80 | 35.05 | 34.67 | 34.75 | 1,731,236 | -0.13(-0.38%) |
Dec 02, 2004 | 34.66 | 35.08 | 34.63 | 34.88 | 3,292,791 | +0.22(+0.64%) |