Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.50 | 38.70 | 38.23 | 38.37 | 3,088,578 | -0.19(-0.48%) |
Feb 25, 2005 | 38.61 | 38.77 | 38.33 | 38.55 | 2,652,118 | -0.20(-0.53%) |
Feb 24, 2005 | 38.23 | 38.83 | 38.15 | 38.76 | 2,914,028 | +0.45(+1.18%) |
Feb 23, 2005 | 37.93 | 38.38 | 37.90 | 38.30 | 2,677,742 | +0.55(+1.45%) |
Feb 22, 2005 | 38.18 | 38.34 | 37.76 | 37.76 | 3,307,839 | -0.58(-1.50%) |
Feb 18, 2005 | 38.33 | 38.56 | 38.13 | 38.33 | 2,827,871 | +0.08(+0.21%) |
Feb 17, 2005 | 38.23 | 38.52 | 38.06 | 38.25 | 2,470,862 | -0.09(-0.24%) |
Feb 16, 2005 | 38.47 | 38.73 | 38.22 | 38.34 | 4,023,234 | -0.62(-1.58%) |
Feb 15, 2005 | 39.25 | 39.37 | 38.82 | 38.96 | 4,516,959 | -0.67(-1.69%) |
Feb 14, 2005 | 39.35 | 39.71 | 39.27 | 39.63 | 2,368,540 | +0.28(+0.71%) |
Feb 11, 2005 | 39.01 | 39.37 | 38.76 | 39.35 | 2,509,383 | +0.41(+1.05%) |
Feb 10, 2005 | 38.79 | 39.01 | 38.68 | 38.94 | 1,794,849 | +0.17(+0.44%) |
Feb 09, 2005 | 38.87 | 39.01 | 38.68 | 38.77 | 2,048,160 | -0.07(-0.18%) |
Feb 08, 2005 | 38.76 | 38.93 | 38.74 | 38.84 | 2,155,125 | +0.02(+0.04%) |
Feb 07, 2005 | 38.90 | 38.96 | 38.74 | 38.83 | 1,512,990 | -0.08(-0.19%) |
Feb 04, 2005 | 38.66 | 38.94 | 38.54 | 38.90 | 2,609,470 | +0.19(+0.48%) |
Feb 03, 2005 | 38.25 | 38.79 | 38.12 | 38.72 | 2,759,771 | +0.28(+0.74%) |
Feb 02, 2005 | 37.83 | 38.49 | 37.83 | 38.43 | 2,476,881 | +0.46(+1.21%) |
Feb 01, 2005 | 38.24 | 38.29 | 37.80 | 37.97 | 2,611,533 | -0.12(-0.32%) |
Jan 31, 2005 | 38.44 | 38.58 | 37.94 | 38.09 | 3,377,143 | +0.19(+0.51%) |
Jan 28, 2005 | 37.77 | 38.04 | 37.38 | 37.90 | 3,437,676 | +0.27(+0.73%) |
Jan 27, 2005 | 37.30 | 37.69 | 37.16 | 37.63 | 2,624,259 | +0.21(+0.56%) |
Jan 26, 2005 | 37.71 | 37.90 | 37.42 | 37.42 | 2,523,313 | -0.15(-0.39%) |
Jan 25, 2005 | 37.48 | 38.18 | 37.44 | 37.56 | 3,841,805 | +0.12(+0.31%) |
Jan 24, 2005 | 37.09 | 37.88 | 37.09 | 37.45 | 3,153,238 | +0.36(+0.97%) |
Jan 21, 2005 | 37.36 | 37.51 | 36.83 | 37.09 | 4,116,269 | -0.41(-1.10%) |
Jan 20, 2005 | 37.22 | 37.74 | 37.22 | 37.50 | 3,737,420 | +0.28(+0.77%) |
Jan 19, 2005 | 37.24 | 37.51 | 37.17 | 37.22 | 1,959,424 | -0.06(-0.17%) |
Jan 18, 2005 | 37.19 | 37.31 | 36.99 | 37.28 | 3,052,464 | -0.15(-0.40%) |
Jan 14, 2005 | 37.07 | 37.46 | 36.95 | 37.43 | 2,194,507 | +0.46(+1.24%) |
Jan 13, 2005 | 37.43 | 37.54 | 36.88 | 36.97 | 2,192,271 | -0.60(-1.59%) |
Jan 12, 2005 | 37.36 | 37.57 | 37.11 | 37.57 | 2,112,477 | +0.31(+0.83%) |
Jan 11, 2005 | 37.62 | 37.63 | 37.24 | 37.26 | 2,192,787 | -0.28(-0.74%) |
Jan 10, 2005 | 37.36 | 37.86 | 37.10 | 37.54 | 3,450,918 | +0.24(+0.66%) |
Jan 07, 2005 | 37.52 | 37.66 | 37.28 | 37.30 | 2,510,415 | -0.21(-0.56%) |
Jan 06, 2005 | 36.91 | 37.75 | 36.90 | 37.51 | 2,508,179 | +0.60(+1.62%) |
Jan 05, 2005 | 37.55 | 37.70 | 36.87 | 36.91 | 3,795,718 | -0.65(-1.72%) |
Jan 04, 2005 | 37.68 | 38.14 | 37.54 | 37.55 | 3,726,070 | +0.02(+0.05%) |
Jan 03, 2005 | 38.22 | 38.37 | 37.43 | 37.54 | 2,617,552 | -0.73(-1.91%) |
Dec 31, 2004 | 38.40 | 38.43 | 38.17 | 38.27 | 1,563,549 | -0.13(-0.35%) |
Dec 30, 2004 | 38.01 | 38.50 | 37.97 | 38.40 | 1,908,177 | +0.52(+1.37%) |
Dec 29, 2004 | 37.97 | 38.04 | 37.74 | 37.88 | 1,673,954 | -0.20(-0.52%) |
Dec 28, 2004 | 37.97 | 38.19 | 37.95 | 38.08 | 2,644,208 | +0.14(+0.37%) |
Dec 27, 2004 | 38.09 | 38.41 | 37.94 | 37.94 | 1,844,032 | -0.06(-0.15%) |
Dec 23, 2004 | 37.88 | 38.19 | 37.83 | 38.00 | 1,485,819 | +0.03(+0.08%) |
Dec 22, 2004 | 37.74 | 38.16 | 37.62 | 37.97 | 2,188,660 | +0.33(+0.87%) |
Dec 21, 2004 | 37.48 | 37.80 | 37.28 | 37.65 | 2,222,366 | +0.23(+0.62%) |
Dec 20, 2004 | 37.47 | 37.62 | 37.24 | 37.41 | 1,758,907 | +0.09(+0.25%) |
Dec 17, 2004 | 37.30 | 37.68 | 37.24 | 37.32 | 4,487,552 | -0.33(-0.88%) |
Dec 16, 2004 | 37.31 | 37.73 | 37.27 | 37.65 | 1,996,913 | +0.20(+0.53%) |
Dec 15, 2004 | 37.69 | 37.69 | 37.13 | 37.45 | 2,871,380 | -0.29(-0.77%) |
Dec 14, 2004 | 37.27 | 37.77 | 37.12 | 37.74 | 2,909,901 | +0.18(+0.48%) |
Dec 13, 2004 | 37.34 | 37.65 | 37.16 | 37.56 | 2,390,896 | +0.35(+0.94%) |
Dec 10, 2004 | 38.12 | 38.12 | 37.01 | 37.22 | 3,296,661 | -0.23(-0.62%) |
Dec 09, 2004 | 36.49 | 37.61 | 36.40 | 37.45 | 3,936,905 | +0.99(+2.71%) |
Dec 08, 2004 | 36.94 | 37.04 | 36.38 | 36.46 | 4,853,332 | -0.71(-1.91%) |
Dec 07, 2004 | 37.77 | 37.77 | 37.17 | 37.17 | 4,619,797 | -0.24(-0.65%) |
Dec 06, 2004 | 37.74 | 37.74 | 37.27 | 37.41 | 3,386,085 | +0.21(+0.56%) |
Dec 03, 2004 | 37.47 | 37.55 | 37.13 | 37.20 | 4,469,323 | -0.66(-1.74%) |
Dec 02, 2004 | 36.95 | 37.96 | 36.80 | 37.86 | 3,532,432 | +0.91(+2.47%) |