Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.52 | 38.73 | 38.26 | 38.39 | 3,086,746 | -0.19(-0.48%) |
Feb 25, 2005 | 38.63 | 38.79 | 38.36 | 38.58 | 2,650,545 | -0.20(-0.53%) |
Feb 24, 2005 | 38.26 | 38.85 | 38.17 | 38.78 | 2,912,300 | +0.45(+1.18%) |
Feb 23, 2005 | 37.95 | 38.40 | 37.92 | 38.33 | 2,676,154 | +0.55(+1.45%) |
Feb 22, 2005 | 38.20 | 38.37 | 37.78 | 37.78 | 3,305,878 | -0.58(-1.50%) |
Feb 18, 2005 | 38.36 | 38.58 | 38.15 | 38.36 | 2,826,194 | +0.08(+0.21%) |
Feb 17, 2005 | 38.26 | 38.55 | 38.09 | 38.27 | 2,469,397 | -0.09(-0.24%) |
Feb 16, 2005 | 38.49 | 38.76 | 38.24 | 38.37 | 4,020,848 | -0.62(-1.58%) |
Feb 15, 2005 | 39.27 | 39.40 | 38.84 | 38.98 | 4,514,280 | -0.67(-1.69%) |
Feb 14, 2005 | 39.37 | 39.73 | 39.30 | 39.65 | 2,367,135 | +0.28(+0.71%) |
Feb 11, 2005 | 39.03 | 39.40 | 38.79 | 39.37 | 2,507,895 | +0.41(+1.05%) |
Feb 10, 2005 | 38.81 | 39.03 | 38.70 | 38.97 | 1,793,784 | +0.17(+0.43%) |
Feb 09, 2005 | 38.90 | 39.04 | 38.70 | 38.80 | 2,046,946 | -0.07(-0.18%) |
Feb 08, 2005 | 38.78 | 38.95 | 38.76 | 38.87 | 2,153,847 | +0.02(+0.05%) |
Feb 07, 2005 | 38.93 | 38.98 | 38.76 | 38.85 | 1,512,093 | -0.08(-0.19%) |
Feb 04, 2005 | 38.68 | 38.96 | 38.56 | 38.93 | 2,607,922 | +0.19(+0.48%) |
Feb 03, 2005 | 38.27 | 38.81 | 38.14 | 38.74 | 2,758,135 | +0.29(+0.74%) |
Feb 02, 2005 | 37.85 | 38.51 | 37.85 | 38.45 | 2,475,412 | +0.46(+1.21%) |
Feb 01, 2005 | 38.26 | 38.31 | 37.83 | 37.99 | 2,609,985 | -0.12(-0.32%) |
Jan 31, 2005 | 38.46 | 38.61 | 37.97 | 38.12 | 3,375,140 | +0.19(+0.51%) |
Jan 28, 2005 | 37.80 | 38.06 | 37.41 | 37.92 | 3,435,638 | +0.27(+0.73%) |
Jan 27, 2005 | 37.33 | 37.72 | 37.18 | 37.65 | 2,622,703 | +0.21(+0.56%) |
Jan 26, 2005 | 37.73 | 37.92 | 37.44 | 37.44 | 2,521,816 | -0.15(-0.39%) |
Jan 25, 2005 | 37.50 | 38.20 | 37.46 | 37.59 | 3,839,527 | +0.12(+0.31%) |
Jan 24, 2005 | 37.12 | 37.91 | 37.12 | 37.47 | 3,151,368 | +0.36(+0.97%) |
Jan 21, 2005 | 37.38 | 37.53 | 36.85 | 37.11 | 4,113,828 | -0.41(-1.10%) |
Jan 20, 2005 | 37.24 | 37.76 | 37.24 | 37.52 | 3,735,203 | +0.29(+0.77%) |
Jan 19, 2005 | 37.27 | 37.53 | 37.19 | 37.24 | 1,958,262 | -0.06(-0.17%) |
Jan 18, 2005 | 37.21 | 37.33 | 37.01 | 37.30 | 3,050,654 | -0.15(-0.40%) |
Jan 14, 2005 | 37.09 | 37.48 | 36.97 | 37.45 | 2,193,205 | +0.46(+1.24%) |
Jan 13, 2005 | 37.45 | 37.56 | 36.91 | 36.99 | 2,190,971 | -0.60(-1.59%) |
Jan 12, 2005 | 37.38 | 37.59 | 37.13 | 37.59 | 2,111,224 | +0.31(+0.83%) |
Jan 11, 2005 | 37.65 | 37.66 | 37.26 | 37.28 | 2,191,486 | -0.28(-0.74%) |
Jan 10, 2005 | 37.38 | 37.88 | 37.12 | 37.56 | 3,448,872 | +0.24(+0.65%) |
Jan 07, 2005 | 37.54 | 37.69 | 37.30 | 37.32 | 2,508,926 | -0.21(-0.56%) |
Jan 06, 2005 | 36.94 | 37.77 | 36.92 | 37.53 | 2,506,692 | +0.60(+1.62%) |
Jan 05, 2005 | 37.58 | 37.73 | 36.89 | 36.93 | 3,793,467 | -0.65(-1.72%) |
Jan 04, 2005 | 37.70 | 38.16 | 37.56 | 37.58 | 3,723,860 | +0.02(+0.05%) |
Jan 03, 2005 | 38.24 | 38.40 | 37.45 | 37.56 | 2,616,000 | -0.73(-1.91%) |
Dec 31, 2004 | 38.42 | 38.45 | 38.19 | 38.29 | 1,562,622 | -0.13(-0.35%) |
Dec 30, 2004 | 38.03 | 38.52 | 37.99 | 38.42 | 1,907,045 | +0.52(+1.37%) |
Dec 29, 2004 | 37.99 | 38.06 | 37.76 | 37.91 | 1,672,961 | -0.20(-0.52%) |
Dec 28, 2004 | 37.99 | 38.21 | 37.98 | 38.10 | 2,642,640 | +0.14(+0.37%) |
Dec 27, 2004 | 38.11 | 38.43 | 37.97 | 37.97 | 1,842,938 | -0.06(-0.15%) |
Dec 23, 2004 | 37.91 | 38.21 | 37.85 | 38.02 | 1,484,938 | +0.03(+0.08%) |
Dec 22, 2004 | 37.76 | 38.19 | 37.64 | 37.99 | 2,187,362 | +0.33(+0.86%) |
Dec 21, 2004 | 37.50 | 37.82 | 37.30 | 37.67 | 2,221,048 | +0.23(+0.62%) |
Dec 20, 2004 | 37.49 | 37.65 | 37.27 | 37.44 | 1,757,864 | +0.09(+0.25%) |
Dec 17, 2004 | 37.33 | 37.70 | 37.27 | 37.34 | 4,484,891 | -0.33(-0.88%) |
Dec 16, 2004 | 37.33 | 37.76 | 37.30 | 37.67 | 1,995,729 | +0.20(+0.53%) |
Dec 15, 2004 | 37.71 | 37.71 | 37.15 | 37.48 | 2,869,677 | -0.29(-0.77%) |
Dec 14, 2004 | 37.29 | 37.79 | 37.14 | 37.77 | 2,908,175 | +0.18(+0.48%) |
Dec 13, 2004 | 37.37 | 37.67 | 37.18 | 37.59 | 2,389,478 | +0.35(+0.94%) |
Dec 10, 2004 | 38.15 | 38.15 | 37.03 | 37.24 | 3,294,706 | -0.23(-0.62%) |
Dec 09, 2004 | 36.51 | 37.63 | 36.42 | 37.47 | 3,934,570 | +0.99(+2.71%) |
Dec 08, 2004 | 36.96 | 37.06 | 36.40 | 36.48 | 4,850,454 | -0.71(-1.91%) |
Dec 07, 2004 | 37.79 | 37.80 | 37.19 | 37.19 | 4,617,057 | -0.24(-0.65%) |
Dec 06, 2004 | 37.76 | 37.76 | 37.30 | 37.44 | 3,384,077 | +0.21(+0.56%) |
Dec 03, 2004 | 37.49 | 37.58 | 37.16 | 37.23 | 4,466,673 | -0.66(-1.74%) |
Dec 02, 2004 | 36.98 | 37.98 | 36.82 | 37.88 | 3,530,337 | +0.91(+2.47%) |