Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.67 | 38.85 | 38.32 | 38.75 | 3,084,618 | -0.01(-0.04%) |
Feb 25, 2005 | 38.44 | 38.97 | 38.35 | 38.76 | 2,476,616 | +0.24(+0.62%) |
Feb 24, 2005 | 37.81 | 38.94 | 37.80 | 38.53 | 5,142,185 | +0.76(+2.01%) |
Feb 23, 2005 | 37.56 | 37.86 | 37.49 | 37.77 | 2,936,808 | +0.13(+0.35%) |
Feb 22, 2005 | 38.33 | 38.57 | 37.32 | 37.64 | 3,582,075 | -0.69(-1.81%) |
Feb 18, 2005 | 38.61 | 38.61 | 38.33 | 38.33 | 3,254,731 | -0.28(-0.73%) |
Feb 17, 2005 | 38.55 | 38.77 | 38.40 | 38.61 | 3,614,490 | -0.04(-0.11%) |
Feb 16, 2005 | 38.40 | 38.70 | 38.23 | 38.66 | 3,167,181 | +0.26(+0.68%) |
Feb 15, 2005 | 38.33 | 38.50 | 38.21 | 38.40 | 2,989,864 | +0.04(+0.11%) |
Feb 14, 2005 | 38.22 | 38.56 | 38.11 | 38.35 | 3,148,895 | +0.14(+0.38%) |
Feb 11, 2005 | 37.79 | 38.25 | 37.72 | 38.21 | 2,482,849 | +0.48(+1.26%) |
Feb 10, 2005 | 37.75 | 37.80 | 37.58 | 37.73 | 2,853,414 | +0.09(+0.23%) |
Feb 09, 2005 | 37.83 | 38.14 | 37.54 | 37.65 | 2,767,526 | -0.21(-0.55%) |
Feb 08, 2005 | 37.68 | 37.93 | 37.60 | 37.85 | 3,408,083 | +0.17(+0.46%) |
Feb 07, 2005 | 37.65 | 38.05 | 37.37 | 37.68 | 3,894,734 | -0.11(-0.29%) |
Feb 04, 2005 | 36.67 | 37.98 | 36.67 | 37.79 | 5,096,886 | +1.03(+2.79%) |
Feb 03, 2005 | 36.27 | 36.81 | 36.27 | 36.76 | 4,314,753 | -0.12(-0.33%) |
Feb 02, 2005 | 36.79 | 37.17 | 36.70 | 36.89 | 3,294,351 | +0.12(+0.33%) |
Feb 01, 2005 | 36.57 | 36.92 | 36.43 | 36.76 | 3,653,278 | +0.35(+0.97%) |
Jan 31, 2005 | 36.19 | 36.45 | 36.09 | 36.41 | 2,901,899 | +0.56(+1.55%) |
Jan 28, 2005 | 36.15 | 36.20 | 35.85 | 35.86 | 2,715,162 | -0.43(-1.17%) |
Jan 27, 2005 | 36.67 | 36.86 | 36.23 | 36.28 | 2,909,656 | -0.31(-0.85%) |
Jan 26, 2005 | 36.13 | 36.79 | 36.09 | 36.59 | 3,364,308 | +0.53(+1.48%) |
Jan 25, 2005 | 36.30 | 36.38 | 36.05 | 36.06 | 2,979,198 | -0.17(-0.46%) |
Jan 24, 2005 | 36.26 | 36.58 | 36.18 | 36.22 | 2,862,834 | -0.03(-0.08%) |
Jan 21, 2005 | 36.21 | 36.51 | 36.21 | 36.25 | 4,143,116 | +0.04(+0.12%) |
Jan 20, 2005 | 36.30 | 36.49 | 36.12 | 36.21 | 5,512,888 | -0.37(-1.01%) |
Jan 19, 2005 | 37.31 | 37.31 | 36.38 | 36.58 | 4,998,946 | -0.66(-1.76%) |
Jan 18, 2005 | 37.10 | 37.31 | 36.96 | 37.23 | 3,300,169 | +0.07(+0.17%) |
Jan 14, 2005 | 37.08 | 37.42 | 37.07 | 37.17 | 2,364,684 | -0.02(-0.06%) |
Jan 13, 2005 | 37.03 | 37.46 | 37.03 | 37.19 | 3,066,609 | +0.16(+0.43%) |
Jan 12, 2005 | 36.85 | 37.05 | 36.81 | 37.03 | 2,331,022 | +0.14(+0.39%) |
Jan 11, 2005 | 37.06 | 37.15 | 36.89 | 36.89 | 2,217,290 | -0.17(-0.47%) |
Jan 10, 2005 | 36.76 | 37.14 | 36.71 | 37.06 | 2,742,729 | +0.22(+0.61%) |
Jan 07, 2005 | 36.97 | 37.10 | 36.76 | 36.84 | 2,104,389 | -0.04(-0.12%) |
Jan 06, 2005 | 36.48 | 36.98 | 36.48 | 36.88 | 2,360,529 | +0.32(+0.87%) |
Jan 05, 2005 | 36.80 | 36.94 | 36.56 | 36.56 | 2,745,915 | -0.29(-0.78%) |
Jan 04, 2005 | 37.15 | 37.38 | 36.83 | 36.85 | 3,814,664 | -0.12(-0.33%) |
Jan 03, 2005 | 36.89 | 37.21 | 36.82 | 36.97 | 3,440,498 | -0.36(-0.97%) |
Dec 31, 2004 | 37.38 | 37.53 | 37.28 | 37.34 | 1,303,693 | -0.03(-0.08%) |
Dec 30, 2004 | 37.35 | 37.38 | 37.22 | 37.36 | 1,634,223 | +0.22(+0.58%) |
Dec 29, 2004 | 37.07 | 37.18 | 37.00 | 37.15 | 1,538,084 | +0.10(+0.27%) |
Dec 28, 2004 | 36.74 | 37.07 | 36.74 | 37.05 | 1,597,651 | +0.34(+0.92%) |
Dec 27, 2004 | 36.76 | 36.89 | 36.56 | 36.71 | 1,733,409 | -0.13(-0.35%) |
Dec 23, 2004 | 37.00 | 37.36 | 36.76 | 36.84 | 2,189,723 | -0.16(-0.43%) |
Dec 22, 2004 | 36.42 | 37.06 | 36.42 | 37.00 | 2,557,793 | +0.51(+1.38%) |
Dec 21, 2004 | 36.45 | 36.61 | 36.31 | 36.49 | 3,303,355 | +0.22(+0.62%) |
Dec 20, 2004 | 36.38 | 36.45 | 36.17 | 36.27 | 2,653,932 | +0.14(+0.38%) |
Dec 17, 2004 | 36.13 | 36.49 | 36.06 | 36.13 | 7,225,241 | -0.36(-0.99%) |
Dec 16, 2004 | 36.74 | 36.88 | 36.49 | 36.49 | 4,342,043 | -0.58(-1.56%) |
Dec 15, 2004 | 36.56 | 37.21 | 36.52 | 37.07 | 3,787,651 | +0.59(+1.62%) |
Dec 14, 2004 | 36.22 | 36.54 | 36.19 | 36.48 | 3,362,507 | -0.10(-0.28%) |
Dec 13, 2004 | 36.89 | 36.89 | 36.43 | 36.58 | 2,384,771 | -0.06(-0.18%) |
Dec 10, 2004 | 36.89 | 36.89 | 36.43 | 36.64 | 2,340,996 | -0.08(-0.22%) |
Dec 09, 2004 | 36.81 | 36.90 | 36.53 | 36.72 | 3,208,601 | -0.27(-0.72%) |
Dec 08, 2004 | 36.78 | 37.14 | 36.67 | 36.99 | 3,185,606 | +0.32(+0.87%) |
Dec 07, 2004 | 36.87 | 36.87 | 36.58 | 36.67 | 2,143,870 | -0.12(-0.33%) |
Dec 06, 2004 | 36.67 | 36.89 | 36.50 | 36.79 | 3,378,299 | -0.27(-0.74%) |
Dec 03, 2004 | 37.03 | 37.18 | 36.77 | 37.07 | 2,202,883 | +0.11(+0.29%) |
Dec 02, 2004 | 37.03 | 37.10 | 36.73 | 36.96 | 2,125,445 | -0.17(-0.45%) |