Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.67 | 32.82 | 32.48 | 32.71 | 2,708,893 | +0.10(+0.32%) |
Feb 25, 2005 | 32.62 | 32.70 | 32.00 | 32.61 | 3,384,964 | -0.02(-0.05%) |
Feb 24, 2005 | 32.08 | 32.65 | 31.87 | 32.63 | 4,663,501 | +0.37(+1.16%) |
Feb 23, 2005 | 32.69 | 32.74 | 32.24 | 32.25 | 2,678,832 | -0.14(-0.43%) |
Feb 22, 2005 | 32.65 | 32.85 | 32.12 | 32.39 | 6,046,651 | -0.65(-1.95%) |
Feb 18, 2005 | 33.92 | 33.93 | 32.70 | 33.04 | 5,256,563 | -0.76(-2.24%) |
Feb 17, 2005 | 34.48 | 34.64 | 33.68 | 33.79 | 2,993,172 | -0.62(-1.80%) |
Feb 16, 2005 | 34.53 | 34.54 | 34.17 | 34.41 | 2,363,554 | +0.13(+0.38%) |
Feb 15, 2005 | 34.13 | 34.68 | 33.96 | 34.28 | 2,587,211 | +0.00(+0.00%) |
Feb 14, 2005 | 34.43 | 34.54 | 34.15 | 34.28 | 1,417,831 | -0.11(-0.33%) |
Feb 11, 2005 | 33.75 | 34.67 | 33.54 | 34.40 | 2,748,415 | +0.57(+1.68%) |
Feb 10, 2005 | 34.31 | 34.39 | 33.57 | 33.83 | 4,353,493 | -0.38(-1.10%) |
Feb 09, 2005 | 34.65 | 34.87 | 34.09 | 34.20 | 3,415,518 | -0.49(-1.41%) |
Feb 08, 2005 | 35.42 | 35.46 | 34.60 | 34.69 | 3,086,433 | -0.51(-1.44%) |
Feb 07, 2005 | 35.30 | 35.54 | 35.12 | 35.20 | 1,810,213 | -0.08(-0.22%) |
Feb 04, 2005 | 34.66 | 35.30 | 34.66 | 35.28 | 3,573,435 | +0.46(+1.33%) |
Feb 03, 2005 | 35.09 | 35.56 | 34.41 | 34.81 | 5,058,948 | -0.31(-0.89%) |
Feb 02, 2005 | 35.77 | 35.78 | 34.96 | 35.13 | 4,515,131 | -0.53(-1.49%) |
Feb 01, 2005 | 35.13 | 35.92 | 35.13 | 35.66 | 3,430,315 | +0.53(+1.51%) |
Jan 31, 2005 | 35.00 | 35.26 | 34.72 | 35.13 | 2,495,392 | +0.57(+1.64%) |
Jan 28, 2005 | 34.58 | 34.83 | 34.13 | 34.56 | 3,377,604 | -0.02(-0.05%) |
Jan 27, 2005 | 34.64 | 34.79 | 34.34 | 34.58 | 3,805,748 | -0.18(-0.53%) |
Jan 26, 2005 | 35.01 | 35.10 | 34.65 | 34.76 | 2,110,723 | +0.00(+0.00%) |
Jan 25, 2005 | 35.02 | 35.14 | 34.69 | 34.76 | 2,063,930 | -0.03(-0.08%) |
Jan 24, 2005 | 35.02 | 35.21 | 34.72 | 34.79 | 2,733,892 | -0.22(-0.62%) |
Jan 21, 2005 | 35.67 | 35.76 | 34.82 | 35.01 | 4,183,308 | -0.72(-2.03%) |
Jan 20, 2005 | 36.17 | 36.60 | 35.64 | 35.73 | 3,389,710 | -0.46(-1.28%) |
Jan 19, 2005 | 36.33 | 36.51 | 36.11 | 36.19 | 2,926,741 | -0.06(-0.17%) |
Jan 18, 2005 | 35.84 | 36.43 | 35.51 | 36.25 | 2,968,849 | +0.36(+1.00%) |
Jan 14, 2005 | 35.58 | 35.92 | 35.31 | 35.90 | 2,710,119 | +0.37(+1.03%) |
Jan 13, 2005 | 35.60 | 35.70 | 35.40 | 35.53 | 6,880,475 | -0.15(-0.42%) |
Jan 12, 2005 | 35.08 | 35.71 | 34.86 | 35.68 | 3,787,451 | +0.60(+1.72%) |
Jan 11, 2005 | 34.61 | 35.18 | 34.53 | 35.08 | 3,673,111 | +0.28(+0.80%) |
Jan 10, 2005 | 34.70 | 35.04 | 34.63 | 34.80 | 2,465,229 | +0.10(+0.28%) |
Jan 07, 2005 | 34.88 | 35.20 | 34.66 | 34.70 | 2,604,433 | -0.14(-0.40%) |
Jan 06, 2005 | 34.90 | 35.04 | 34.70 | 34.84 | 2,429,116 | -0.04(-0.12%) |
Jan 05, 2005 | 34.63 | 35.00 | 34.57 | 34.88 | 3,698,137 | +0.31(+0.88%) |
Jan 04, 2005 | 34.96 | 35.12 | 34.52 | 34.58 | 3,072,989 | -0.22(-0.63%) |
Jan 03, 2005 | 34.74 | 35.02 | 34.61 | 34.80 | 4,255,759 | +0.07(+0.20%) |
Dec 31, 2004 | 34.61 | 34.81 | 34.46 | 34.73 | 1,647,344 | +0.03(+0.08%) |
Dec 30, 2004 | 35.01 | 35.06 | 34.53 | 34.70 | 2,282,403 | -0.15(-0.43%) |
Dec 29, 2004 | 34.73 | 35.08 | 34.67 | 34.85 | 2,290,661 | +0.04(+0.13%) |
Dec 28, 2004 | 34.42 | 34.81 | 34.25 | 34.81 | 2,040,858 | +0.46(+1.35%) |
Dec 27, 2004 | 34.48 | 34.63 | 34.04 | 34.34 | 2,608,363 | +0.03(+0.10%) |
Dec 23, 2004 | 34.27 | 34.61 | 33.87 | 34.31 | 2,266,461 | +0.05(+0.15%) |
Dec 22, 2004 | 34.03 | 34.62 | 33.75 | 34.26 | 2,631,875 | +0.21(+0.61%) |
Dec 21, 2004 | 33.74 | 34.29 | 33.60 | 34.05 | 3,642,899 | +0.25(+0.75%) |
Dec 20, 2004 | 34.27 | 34.43 | 33.62 | 33.79 | 4,230,934 | -0.24(-0.72%) |
Dec 17, 2004 | 34.82 | 34.87 | 34.00 | 34.04 | 5,579,387 | -0.52(-1.51%) |
Dec 16, 2004 | 35.01 | 35.19 | 34.33 | 34.56 | 8,097,830 | -0.60(-1.71%) |
Dec 15, 2004 | 35.53 | 35.92 | 34.88 | 35.16 | 2,943,612 | -0.31(-0.88%) |
Dec 14, 2004 | 35.26 | 35.56 | 34.61 | 35.48 | 2,343,764 | +0.37(+1.04%) |
Dec 13, 2004 | 34.88 | 35.16 | 34.11 | 35.11 | 3,443,103 | +0.24(+0.70%) |
Dec 10, 2004 | 35.10 | 35.35 | 34.78 | 34.87 | 1,806,998 | -0.47(-1.33%) |
Dec 09, 2004 | 34.72 | 35.70 | 34.52 | 35.34 | 3,013,805 | +0.39(+1.12%) |
Dec 08, 2004 | 34.61 | 35.22 | 34.44 | 34.95 | 2,580,148 | +0.51(+1.49%) |
Dec 07, 2004 | 34.95 | 35.08 | 34.35 | 34.43 | 3,394,588 | -0.27(-0.78%) |
Dec 06, 2004 | 34.83 | 35.00 | 34.53 | 34.70 | 2,164,613 | -0.08(-0.23%) |
Dec 03, 2004 | 34.49 | 35.40 | 34.20 | 34.78 | 2,747,257 | +0.04(+0.13%) |
Dec 02, 2004 | 35.15 | 35.30 | 34.00 | 34.74 | 5,365,942 | -0.53(-1.51%) |