Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.42 | 35.74 | 34.29 | 35.33 | 16,428,941 | +0.08(+0.23%) |
Feb 25, 2005 | 34.81 | 35.94 | 34.81 | 35.25 | 15,522,664 | +0.44(+1.28%) |
Feb 24, 2005 | 34.32 | 34.85 | 34.09 | 34.81 | 10,780,263 | +0.57(+1.66%) |
Feb 23, 2005 | 33.80 | 34.28 | 33.77 | 34.24 | 7,895,920 | +0.47(+1.38%) |
Feb 22, 2005 | 34.12 | 34.76 | 33.77 | 33.77 | 14,743,421 | -0.22(-0.65%) |
Feb 18, 2005 | 33.38 | 34.29 | 33.29 | 33.99 | 11,548,612 | +0.64(+1.91%) |
Feb 17, 2005 | 33.90 | 34.07 | 33.27 | 33.36 | 11,186,664 | -0.51(-1.50%) |
Feb 16, 2005 | 33.11 | 33.92 | 33.08 | 33.86 | 9,270,095 | +0.76(+2.29%) |
Feb 15, 2005 | 33.15 | 33.20 | 32.87 | 33.11 | 7,065,372 | +0.03(+0.10%) |
Feb 14, 2005 | 32.87 | 33.22 | 32.84 | 33.07 | 8,886,710 | -0.03(-0.09%) |
Feb 11, 2005 | 32.73 | 33.35 | 32.69 | 33.10 | 10,929,434 | +0.43(+1.32%) |
Feb 10, 2005 | 32.44 | 32.82 | 32.04 | 32.67 | 12,577,178 | +0.71(+2.21%) |
Feb 09, 2005 | 32.15 | 32.30 | 31.82 | 31.96 | 9,575,466 | -0.25(-0.78%) |
Feb 08, 2005 | 32.01 | 32.30 | 31.90 | 32.21 | 8,160,881 | +0.19(+0.60%) |
Feb 07, 2005 | 32.30 | 32.33 | 31.89 | 32.02 | 8,960,681 | -0.27(-0.85%) |
Feb 04, 2005 | 32.06 | 32.30 | 31.74 | 32.29 | 9,487,439 | +0.28(+0.89%) |
Feb 03, 2005 | 31.60 | 32.01 | 31.43 | 32.01 | 8,790,601 | +0.40(+1.28%) |
Feb 02, 2005 | 31.41 | 31.80 | 31.41 | 31.60 | 8,744,918 | +0.22(+0.69%) |
Feb 01, 2005 | 31.10 | 31.39 | 31.09 | 31.39 | 11,192,989 | +0.43(+1.38%) |
Jan 31, 2005 | 30.58 | 31.05 | 30.34 | 30.96 | 10,826,472 | +0.39(+1.27%) |
Jan 28, 2005 | 30.77 | 30.79 | 30.29 | 30.57 | 8,448,156 | -0.19(-0.63%) |
Jan 27, 2005 | 30.48 | 30.85 | 30.39 | 30.77 | 7,875,715 | +0.30(+0.97%) |
Jan 26, 2005 | 30.40 | 30.60 | 30.23 | 30.47 | 9,595,848 | +0.28(+0.94%) |
Jan 25, 2005 | 30.01 | 30.20 | 29.82 | 30.19 | 8,090,248 | +0.27(+0.89%) |
Jan 24, 2005 | 29.77 | 30.23 | 29.75 | 29.92 | 8,769,516 | +0.34(+1.14%) |
Jan 21, 2005 | 29.60 | 29.87 | 29.58 | 29.58 | 7,473,882 | +0.01(+0.04%) |
Jan 20, 2005 | 29.99 | 29.99 | 29.49 | 29.57 | 9,737,289 | -0.42(-1.39%) |
Jan 19, 2005 | 30.23 | 30.24 | 29.98 | 29.99 | 8,332,191 | -0.23(-0.75%) |
Jan 18, 2005 | 29.91 | 30.22 | 29.81 | 30.22 | 11,773,512 | +0.45(+1.51%) |
Jan 14, 2005 | 29.65 | 29.85 | 29.56 | 29.77 | 7,974,284 | +0.14(+0.46%) |
Jan 13, 2005 | 29.92 | 30.47 | 29.60 | 29.63 | 10,680,815 | -0.24(-0.82%) |
Jan 12, 2005 | 29.26 | 29.89 | 29.22 | 29.87 | 9,641,179 | +0.62(+2.12%) |
Jan 11, 2005 | 29.31 | 29.41 | 29.09 | 29.25 | 8,256,990 | +0.01(+0.04%) |
Jan 10, 2005 | 29.16 | 29.59 | 29.12 | 29.24 | 9,100,717 | +0.13(+0.45%) |
Jan 07, 2005 | 29.44 | 29.45 | 28.91 | 29.11 | 8,952,248 | -0.33(-1.12%) |
Jan 06, 2005 | 28.91 | 29.57 | 28.80 | 29.44 | 10,278,103 | +0.48(+1.67%) |
Jan 05, 2005 | 28.84 | 29.17 | 28.74 | 28.96 | 9,745,196 | +0.19(+0.65%) |
Jan 04, 2005 | 29.01 | 29.29 | 28.68 | 28.77 | 12,576,299 | -0.20(-0.69%) |
Jan 03, 2005 | 29.86 | 29.86 | 28.93 | 28.97 | 12,913,298 | -0.92(-3.07%) |
Dec 31, 2004 | 29.93 | 30.02 | 29.85 | 29.89 | 4,047,144 | -0.01(-0.02%) |
Dec 30, 2004 | 30.12 | 30.12 | 29.89 | 29.89 | 5,636,555 | -0.23(-0.77%) |
Dec 29, 2004 | 29.85 | 30.12 | 29.71 | 30.12 | 7,434,349 | +0.28(+0.93%) |
Dec 28, 2004 | 29.78 | 30.01 | 29.78 | 29.85 | 7,795,418 | +0.24(+0.83%) |
Dec 27, 2004 | 29.98 | 30.07 | 29.60 | 29.60 | 8,388,592 | -0.38(-1.25%) |
Dec 23, 2004 | 29.77 | 30.04 | 29.77 | 29.98 | 5,173,753 | +0.21(+0.71%) |
Dec 22, 2004 | 30.12 | 30.14 | 29.46 | 29.77 | 7,697,903 | -0.27(-0.91%) |
Dec 21, 2004 | 29.91 | 30.11 | 29.83 | 30.04 | 8,441,655 | +0.13(+0.42%) |
Dec 20, 2004 | 29.56 | 29.95 | 29.56 | 29.91 | 8,856,841 | +0.48(+1.62%) |
Dec 17, 2004 | 29.03 | 29.63 | 29.02 | 29.44 | 15,708,734 | -0.14(-0.48%) |
Dec 16, 2004 | 29.68 | 29.83 | 29.44 | 29.58 | 8,985,631 | -0.40(-1.35%) |
Dec 15, 2004 | 30.18 | 30.39 | 29.98 | 29.98 | 12,253,181 | -0.23(-0.75%) |
Dec 14, 2004 | 30.16 | 30.55 | 30.08 | 30.21 | 9,078,051 | -0.32(-1.06%) |
Dec 13, 2004 | 30.05 | 30.53 | 30.05 | 30.53 | 9,981,692 | +0.60(+2.00%) |
Dec 10, 2004 | 30.04 | 30.67 | 29.89 | 29.94 | 8,436,559 | -0.10(-0.34%) |
Dec 09, 2004 | 29.99 | 30.06 | 29.61 | 30.04 | 8,080,936 | +0.05(+0.17%) |
Dec 08, 2004 | 29.48 | 30.02 | 29.27 | 29.99 | 9,733,599 | +0.32(+1.07%) |
Dec 07, 2004 | 30.06 | 30.23 | 29.66 | 29.67 | 9,022,880 | -0.39(-1.29%) |
Dec 06, 2004 | 29.97 | 30.09 | 29.78 | 30.06 | 8,241,001 | +0.13(+0.42%) |
Dec 03, 2004 | 29.78 | 30.13 | 29.71 | 29.93 | 11,096,879 | +0.06(+0.21%) |
Dec 02, 2004 | 30.11 | 30.20 | 29.63 | 29.87 | 15,744,226 | -0.57(-1.87%) |