Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.00 | 35.27 | 34.62 | 35.09 | 4,841,864 | +0.11(+0.30%) |
Feb 25, 2005 | 34.48 | 35.01 | 34.42 | 34.98 | 3,891,399 | +0.44(+1.29%) |
Feb 24, 2005 | 34.42 | 34.58 | 34.19 | 34.53 | 4,051,805 | +0.18(+0.53%) |
Feb 23, 2005 | 34.27 | 34.48 | 34.18 | 34.35 | 3,494,135 | +0.17(+0.49%) |
Feb 22, 2005 | 34.25 | 34.52 | 34.15 | 34.18 | 6,146,180 | -0.02(-0.07%) |
Feb 18, 2005 | 34.60 | 34.60 | 34.05 | 34.21 | 7,096,485 | -0.33(-0.96%) |
Feb 17, 2005 | 34.64 | 34.89 | 34.47 | 34.54 | 4,405,656 | -0.19(-0.54%) |
Feb 16, 2005 | 34.79 | 34.99 | 34.48 | 34.73 | 4,122,033 | -0.21(-0.61%) |
Feb 15, 2005 | 34.62 | 35.02 | 34.43 | 34.94 | 5,417,570 | +0.23(+0.67%) |
Feb 14, 2005 | 35.05 | 35.07 | 34.48 | 34.71 | 3,400,126 | -0.06(-0.18%) |
Feb 11, 2005 | 34.23 | 35.52 | 34.21 | 34.77 | 4,334,790 | +0.44(+1.28%) |
Feb 10, 2005 | 34.45 | 34.46 | 34.15 | 34.33 | 3,163,428 | +0.09(+0.27%) |
Feb 09, 2005 | 34.90 | 35.16 | 34.20 | 34.24 | 4,675,713 | -0.47(-1.35%) |
Feb 08, 2005 | 34.58 | 34.84 | 34.50 | 34.71 | 5,076,967 | -0.21(-0.61%) |
Feb 07, 2005 | 34.63 | 35.19 | 34.55 | 34.92 | 3,264,938 | +0.44(+1.29%) |
Feb 04, 2005 | 34.28 | 34.68 | 34.15 | 34.48 | 3,543,773 | +0.10(+0.29%) |
Feb 03, 2005 | 34.55 | 34.58 | 34.22 | 34.38 | 5,429,062 | -0.17(-0.49%) |
Feb 02, 2005 | 34.22 | 34.77 | 34.10 | 34.55 | 4,393,686 | +0.24(+0.69%) |
Feb 01, 2005 | 33.99 | 34.32 | 33.74 | 34.31 | 4,299,996 | +0.33(+0.96%) |
Jan 31, 2005 | 33.67 | 34.27 | 33.61 | 33.98 | 7,834,033 | +0.41(+1.23%) |
Jan 28, 2005 | 34.68 | 34.68 | 33.12 | 33.57 | 9,452,777 | -1.25(-3.58%) |
Jan 27, 2005 | 34.62 | 34.97 | 34.49 | 34.82 | 6,257,427 | +0.04(+0.13%) |
Jan 26, 2005 | 35.24 | 35.82 | 34.70 | 34.77 | 9,353,980 | +0.41(+1.18%) |
Jan 25, 2005 | 34.68 | 34.90 | 34.32 | 34.37 | 4,814,891 | +0.01(+0.02%) |
Jan 24, 2005 | 34.80 | 34.89 | 34.36 | 34.36 | 4,908,740 | -0.30(-0.87%) |
Jan 21, 2005 | 35.21 | 35.29 | 34.63 | 34.66 | 5,539,351 | -0.70(-1.97%) |
Jan 20, 2005 | 35.71 | 35.93 | 35.15 | 35.36 | 5,262,750 | -0.36(-1.00%) |
Jan 19, 2005 | 35.98 | 36.14 | 35.69 | 35.71 | 3,931,780 | -0.34(-0.94%) |
Jan 18, 2005 | 35.87 | 36.14 | 35.47 | 36.05 | 4,916,401 | +0.18(+0.51%) |
Jan 14, 2005 | 35.31 | 35.90 | 35.26 | 35.87 | 5,119,263 | +0.52(+1.47%) |
Jan 13, 2005 | 36.04 | 36.18 | 35.34 | 35.35 | 5,842,287 | -0.85(-2.35%) |
Jan 12, 2005 | 35.76 | 36.23 | 35.64 | 36.20 | 7,221,778 | +0.47(+1.32%) |
Jan 11, 2005 | 35.67 | 35.79 | 35.34 | 35.73 | 5,414,059 | +0.06(+0.16%) |
Jan 10, 2005 | 35.15 | 35.77 | 35.02 | 35.67 | 4,641,397 | +0.43(+1.21%) |
Jan 07, 2005 | 35.42 | 35.52 | 35.19 | 35.25 | 4,706,357 | -0.17(-0.48%) |
Jan 06, 2005 | 35.09 | 35.58 | 35.02 | 35.42 | 4,692,631 | +0.28(+0.80%) |
Jan 05, 2005 | 34.92 | 35.20 | 34.77 | 35.14 | 5,416,932 | +0.36(+1.05%) |
Jan 04, 2005 | 35.46 | 35.61 | 34.74 | 34.77 | 6,827,386 | -0.47(-1.33%) |
Jan 03, 2005 | 35.57 | 35.74 | 35.21 | 35.24 | 5,049,195 | -0.31(-0.88%) |
Dec 31, 2004 | 35.56 | 35.80 | 35.52 | 35.56 | 6,661,873 | -0.47(-1.30%) |
Dec 30, 2004 | 35.99 | 36.18 | 35.88 | 36.03 | 4,041,590 | +0.16(+0.44%) |
Dec 29, 2004 | 35.79 | 35.87 | 35.54 | 35.87 | 4,378,523 | -0.11(-0.31%) |
Dec 28, 2004 | 35.74 | 36.13 | 35.72 | 35.98 | 3,058,406 | +0.16(+0.44%) |
Dec 27, 2004 | 35.94 | 36.35 | 35.83 | 35.83 | 3,840,644 | -0.05(-0.14%) |
Dec 23, 2004 | 35.38 | 36.20 | 35.34 | 35.88 | 5,031,319 | +0.40(+1.13%) |
Dec 22, 2004 | 34.74 | 35.59 | 34.74 | 35.47 | 6,673,684 | +0.51(+1.45%) |
Dec 21, 2004 | 34.65 | 34.97 | 34.52 | 34.97 | 6,498,594 | +0.32(+0.92%) |
Dec 20, 2004 | 35.12 | 35.39 | 34.47 | 34.65 | 8,467,517 | -0.45(-1.29%) |
Dec 17, 2004 | 34.37 | 35.18 | 33.43 | 35.10 | 21,810,896 | -0.86(-2.40%) |
Dec 16, 2004 | 35.59 | 36.23 | 35.47 | 35.96 | 7,436,929 | +0.43(+1.20%) |
Dec 15, 2004 | 35.84 | 35.99 | 35.36 | 35.54 | 5,905,332 | -0.18(-0.49%) |
Dec 14, 2004 | 35.12 | 35.93 | 35.12 | 35.71 | 7,333,024 | +0.60(+1.69%) |
Dec 13, 2004 | 34.74 | 35.17 | 34.74 | 35.12 | 6,772,481 | +0.63(+1.84%) |
Dec 10, 2004 | 34.32 | 34.58 | 34.22 | 34.48 | 6,605,372 | +0.23(+0.66%) |
Dec 09, 2004 | 33.65 | 34.31 | 33.47 | 34.26 | 7,115,798 | +0.21(+0.63%) |
Dec 08, 2004 | 34.05 | 34.18 | 33.63 | 34.05 | 5,996,947 | +0.43(+1.27%) |
Dec 07, 2004 | 34.22 | 34.47 | 33.61 | 33.62 | 4,285,312 | -0.59(-1.72%) |
Dec 06, 2004 | 34.15 | 34.37 | 33.75 | 34.21 | 4,260,732 | +0.06(+0.18%) |
Dec 03, 2004 | 34.40 | 34.68 | 33.96 | 34.15 | 4,294,888 | -0.18(-0.53%) |
Dec 02, 2004 | 34.13 | 34.82 | 33.96 | 34.33 | 5,211,197 | +0.20(+0.59%) |