Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 43.22 | 43.33 | 42.91 | 42.91 | 10,447,747 | -0.41(-0.94%) |
Feb 25, 2005 | 43.08 | 43.36 | 43.07 | 43.31 | 9,870,451 | +0.22(+0.50%) |
Feb 24, 2005 | 42.74 | 43.14 | 42.57 | 43.10 | 7,364,502 | +0.31(+0.73%) |
Feb 23, 2005 | 42.78 | 42.88 | 42.65 | 42.78 | 7,534,511 | +0.22(+0.52%) |
Feb 22, 2005 | 42.55 | 43.08 | 42.55 | 42.56 | 12,689,203 | -0.24(-0.55%) |
Feb 18, 2005 | 42.80 | 42.90 | 42.65 | 42.80 | 9,456,283 | +0.05(+0.12%) |
Feb 17, 2005 | 42.97 | 42.97 | 42.74 | 42.74 | 8,185,803 | -0.26(-0.59%) |
Feb 16, 2005 | 42.96 | 43.08 | 42.79 | 43.00 | 7,044,206 | -0.11(-0.26%) |
Feb 15, 2005 | 43.05 | 43.18 | 42.87 | 43.11 | 6,400,405 | -0.06(-0.14%) |
Feb 14, 2005 | 43.57 | 43.57 | 43.04 | 43.17 | 7,976,962 | -0.39(-0.90%) |
Feb 11, 2005 | 43.16 | 43.75 | 43.10 | 43.56 | 10,066,603 | +0.31(+0.71%) |
Feb 10, 2005 | 43.21 | 43.31 | 43.08 | 43.25 | 6,119,860 | -0.04(-0.09%) |
Feb 09, 2005 | 43.41 | 43.48 | 43.15 | 43.29 | 6,925,414 | -0.09(-0.21%) |
Feb 08, 2005 | 43.47 | 43.59 | 43.26 | 43.39 | 9,753,952 | -0.08(-0.18%) |
Feb 07, 2005 | 43.33 | 43.50 | 43.08 | 43.46 | 7,479,319 | +0.14(+0.32%) |
Feb 04, 2005 | 42.82 | 43.33 | 42.82 | 43.33 | 7,416,941 | +0.39(+0.90%) |
Feb 03, 2005 | 43.03 | 43.17 | 42.82 | 42.94 | 7,678,376 | -0.23(-0.53%) |
Feb 02, 2005 | 42.65 | 43.20 | 42.63 | 43.17 | 10,805,958 | +0.38(+0.89%) |
Feb 01, 2005 | 42.26 | 42.79 | 42.20 | 42.79 | 11,222,266 | +0.47(+1.11%) |
Jan 31, 2005 | 42.47 | 42.49 | 42.09 | 42.32 | 9,431,363 | +0.05(+0.12%) |
Jan 28, 2005 | 42.11 | 42.39 | 42.03 | 42.27 | 10,654,143 | +0.26(+0.62%) |
Jan 27, 2005 | 42.10 | 42.29 | 41.99 | 42.01 | 9,723,680 | -0.28(-0.67%) |
Jan 26, 2005 | 41.36 | 42.50 | 41.04 | 42.29 | 19,541,538 | +0.61(+1.46%) |
Jan 25, 2005 | 40.49 | 41.76 | 40.49 | 41.68 | 17,080,844 | +1.46(+3.63%) |
Jan 24, 2005 | 40.46 | 40.51 | 40.03 | 40.22 | 9,079,267 | -0.24(-0.58%) |
Jan 21, 2005 | 40.79 | 40.94 | 40.46 | 40.46 | 9,824,891 | -0.42(-1.02%) |
Jan 20, 2005 | 41.09 | 41.17 | 40.81 | 40.87 | 8,064,106 | -0.22(-0.53%) |
Jan 19, 2005 | 41.23 | 41.39 | 40.98 | 41.09 | 7,181,192 | -0.14(-0.33%) |
Jan 18, 2005 | 40.70 | 41.25 | 40.70 | 41.23 | 9,361,036 | +0.22(+0.53%) |
Jan 14, 2005 | 40.85 | 41.04 | 40.70 | 41.01 | 10,427,107 | +0.48(+1.18%) |
Jan 13, 2005 | 41.31 | 41.40 | 40.47 | 40.53 | 13,782,183 | -0.88(-2.13%) |
Jan 12, 2005 | 41.17 | 41.48 | 40.93 | 41.42 | 9,316,546 | +0.29(+0.70%) |
Jan 11, 2005 | 41.11 | 41.27 | 40.97 | 41.13 | 7,460,820 | -0.14(-0.35%) |
Jan 10, 2005 | 41.03 | 41.35 | 40.95 | 41.27 | 8,285,332 | +0.32(+0.78%) |
Jan 07, 2005 | 41.19 | 41.21 | 40.93 | 40.95 | 7,702,073 | -0.15(-0.37%) |
Jan 06, 2005 | 41.04 | 41.27 | 41.00 | 41.10 | 8,068,540 | +0.12(+0.29%) |
Jan 05, 2005 | 41.12 | 41.27 | 40.94 | 40.98 | 10,530,917 | -0.03(-0.06%) |
Jan 04, 2005 | 41.27 | 41.36 | 40.96 | 41.01 | 10,686,096 | -0.13(-0.32%) |
Jan 03, 2005 | 41.44 | 41.57 | 41.00 | 41.14 | 12,016,048 | -0.34(-0.82%) |
Dec 31, 2004 | 41.67 | 41.70 | 41.42 | 41.48 | 4,509,515 | -0.09(-0.20%) |
Dec 30, 2004 | 41.67 | 41.76 | 41.53 | 41.57 | 4,902,737 | +0.01(+0.03%) |
Dec 29, 2004 | 41.60 | 41.67 | 41.44 | 41.55 | 7,006,902 | -0.15(-0.36%) |
Dec 28, 2004 | 41.70 | 41.80 | 41.60 | 41.70 | 6,251,494 | +0.15(+0.36%) |
Dec 27, 2004 | 41.72 | 41.85 | 41.55 | 41.55 | 7,151,532 | -0.05(-0.11%) |
Dec 23, 2004 | 41.24 | 41.70 | 41.24 | 41.60 | 8,489,282 | +0.20(+0.47%) |
Dec 22, 2004 | 40.75 | 41.48 | 40.75 | 41.40 | 10,209,704 | +0.23(+0.56%) |
Dec 21, 2004 | 41.26 | 41.27 | 40.96 | 41.17 | 13,938,738 | -0.08(-0.19%) |
Dec 20, 2004 | 41.59 | 41.80 | 41.15 | 41.25 | 13,218,646 | -0.33(-0.80%) |
Dec 17, 2004 | 41.18 | 42.02 | 41.17 | 41.59 | 27,529,814 | +0.08(+0.20%) |
Dec 16, 2004 | 40.42 | 42.02 | 40.26 | 41.50 | 43,887,204 | +1.67(+4.19%) |
Dec 15, 2004 | 39.93 | 40.15 | 39.65 | 39.83 | 11,204,990 | -0.35(-0.86%) |
Dec 14, 2004 | 39.57 | 40.27 | 39.46 | 40.18 | 10,790,211 | +0.52(+1.30%) |
Dec 13, 2004 | 39.56 | 39.78 | 38.98 | 39.66 | 13,272,004 | +0.26(+0.65%) |
Dec 10, 2004 | 40.22 | 40.94 | 39.41 | 39.41 | 13,351,351 | -0.69(-1.73%) |
Dec 09, 2004 | 40.00 | 40.23 | 39.74 | 40.10 | 11,526,202 | +0.10(+0.26%) |
Dec 08, 2004 | 39.85 | 40.19 | 39.77 | 40.00 | 9,158,921 | +0.48(+1.22%) |
Dec 07, 2004 | 39.93 | 40.52 | 39.47 | 39.51 | 17,407,408 | -0.93(-2.30%) |
Dec 06, 2004 | 40.33 | 40.55 | 40.33 | 40.44 | 5,151,329 | -0.05(-0.13%) |
Dec 03, 2004 | 40.38 | 40.75 | 40.23 | 40.49 | 9,255,239 | +0.10(+0.26%) |
Dec 02, 2004 | 39.89 | 40.55 | 39.83 | 40.39 | 9,428,458 | +0.37(+0.92%) |