Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 32.88 | 33.06 | 32.70 | 32.88 | 6,106,857 | +0.13(+0.40%) |
Feb 25, 2005 | 32.73 | 33.05 | 32.54 | 32.75 | 4,892,027 | +0.09(+0.27%) |
Feb 24, 2005 | 32.87 | 32.88 | 32.25 | 32.66 | 5,928,382 | -0.02(-0.07%) |
Feb 23, 2005 | 32.15 | 32.75 | 31.89 | 32.68 | 8,169,986 | +0.17(+0.52%) |
Feb 22, 2005 | 31.71 | 32.51 | 31.31 | 32.51 | 12,082,458 | +1.48(+4.78%) |
Feb 18, 2005 | 31.18 | 31.26 | 30.99 | 31.03 | 4,176,077 | -0.12(-0.38%) |
Feb 17, 2005 | 30.91 | 31.27 | 30.91 | 31.15 | 6,324,475 | +0.07(+0.21%) |
Feb 16, 2005 | 30.83 | 31.26 | 30.59 | 31.08 | 6,960,905 | +0.15(+0.47%) |
Feb 15, 2005 | 30.83 | 31.13 | 30.65 | 30.94 | 6,014,061 | +0.10(+0.33%) |
Feb 14, 2005 | 31.13 | 31.20 | 30.82 | 30.83 | 6,288,205 | +0.05(+0.17%) |
Feb 11, 2005 | 30.60 | 30.85 | 30.34 | 30.78 | 8,336,963 | +0.54(+1.79%) |
Feb 10, 2005 | 29.88 | 30.34 | 29.73 | 30.24 | 10,381,889 | +0.65(+2.20%) |
Feb 09, 2005 | 29.42 | 29.69 | 29.28 | 29.59 | 9,085,761 | +0.07(+0.25%) |
Feb 08, 2005 | 29.36 | 29.72 | 29.33 | 29.52 | 9,110,945 | -0.10(-0.35%) |
Feb 07, 2005 | 30.39 | 30.50 | 29.42 | 29.62 | 9,777,212 | -0.61(-2.03%) |
Feb 04, 2005 | 29.88 | 30.24 | 29.63 | 30.23 | 6,369,367 | +0.37(+1.22%) |
Feb 03, 2005 | 29.95 | 30.05 | 29.66 | 29.87 | 6,810,215 | -0.50(-1.64%) |
Feb 02, 2005 | 30.31 | 30.53 | 30.01 | 30.37 | 4,339,907 | +0.09(+0.29%) |
Feb 01, 2005 | 30.30 | 30.49 | 30.09 | 30.28 | 5,161,381 | -0.11(-0.36%) |
Jan 31, 2005 | 30.69 | 30.69 | 30.23 | 30.39 | 5,716,239 | -0.30(-0.98%) |
Jan 28, 2005 | 30.88 | 30.98 | 30.45 | 30.69 | 4,466,782 | -0.07(-0.24%) |
Jan 27, 2005 | 30.53 | 30.99 | 30.47 | 30.76 | 4,747,222 | +0.04(+0.14%) |
Jan 26, 2005 | 30.69 | 30.91 | 30.64 | 30.72 | 3,872,644 | +0.31(+1.01%) |
Jan 25, 2005 | 30.84 | 30.84 | 30.40 | 30.41 | 5,552,273 | -0.42(-1.37%) |
Jan 24, 2005 | 31.23 | 31.37 | 30.79 | 30.83 | 5,577,867 | -0.22(-0.71%) |
Jan 21, 2005 | 30.61 | 31.29 | 30.61 | 31.05 | 7,439,117 | +0.54(+1.77%) |
Jan 20, 2005 | 30.75 | 30.98 | 30.51 | 30.51 | 5,252,124 | -0.41(-1.32%) |
Jan 19, 2005 | 31.28 | 31.37 | 30.58 | 30.92 | 5,681,201 | -0.10(-0.33%) |
Jan 18, 2005 | 30.54 | 31.06 | 30.39 | 31.02 | 5,767,427 | +0.43(+1.41%) |
Jan 14, 2005 | 30.61 | 30.85 | 30.53 | 30.59 | 4,236,983 | -0.31(-0.99%) |
Jan 13, 2005 | 31.25 | 31.25 | 30.80 | 30.90 | 5,519,698 | -0.35(-1.12%) |
Jan 12, 2005 | 31.42 | 31.53 | 31.09 | 31.25 | 8,169,028 | +0.24(+0.78%) |
Jan 11, 2005 | 30.64 | 31.09 | 30.58 | 31.01 | 7,828,503 | +0.57(+1.87%) |
Jan 10, 2005 | 30.56 | 30.77 | 30.23 | 30.44 | 7,151,423 | +0.12(+0.39%) |
Jan 07, 2005 | 30.66 | 31.01 | 30.23 | 30.32 | 7,944,429 | -0.07(-0.24%) |
Jan 06, 2005 | 30.43 | 30.90 | 30.15 | 30.39 | 6,834,851 | -0.05(-0.17%) |
Jan 05, 2005 | 30.69 | 31.02 | 30.40 | 30.45 | 7,029,338 | +0.07(+0.24%) |
Jan 04, 2005 | 30.98 | 31.19 | 30.28 | 30.37 | 14,751,497 | -0.58(-1.86%) |
Jan 03, 2005 | 32.00 | 32.00 | 30.85 | 30.95 | 12,457,473 | -1.50(-4.62%) |
Dec 31, 2004 | 32.55 | 32.73 | 32.40 | 32.45 | 3,181,467 | -0.09(-0.29%) |
Dec 30, 2004 | 32.46 | 32.81 | 32.41 | 32.54 | 4,599,954 | +0.08(+0.25%) |
Dec 29, 2004 | 32.15 | 32.48 | 31.98 | 32.46 | 4,869,855 | -0.19(-0.58%) |
Dec 28, 2004 | 32.89 | 33.01 | 32.38 | 32.65 | 3,544,164 | -0.26(-0.78%) |
Dec 27, 2004 | 32.95 | 33.16 | 32.80 | 32.91 | 3,827,478 | +0.05(+0.16%) |
Dec 23, 2004 | 32.81 | 33.11 | 32.74 | 32.86 | 2,953,447 | +0.18(+0.54%) |
Dec 22, 2004 | 33.23 | 33.23 | 32.43 | 32.68 | 5,929,614 | -0.53(-1.58%) |
Dec 21, 2004 | 33.51 | 33.51 | 33.02 | 33.21 | 6,836,493 | +0.39(+1.20%) |
Dec 20, 2004 | 32.99 | 33.20 | 32.73 | 32.81 | 4,216,043 | +0.19(+0.58%) |
Dec 17, 2004 | 32.59 | 33.00 | 32.59 | 32.62 | 7,414,208 | -0.12(-0.38%) |
Dec 16, 2004 | 33.24 | 33.38 | 32.47 | 32.75 | 9,677,710 | -0.68(-2.03%) |
Dec 15, 2004 | 33.67 | 33.90 | 33.40 | 33.43 | 6,554,548 | +0.06(+0.18%) |
Dec 14, 2004 | 33.21 | 33.40 | 32.78 | 33.37 | 8,354,756 | +0.09(+0.26%) |
Dec 13, 2004 | 32.72 | 33.28 | 32.71 | 33.28 | 6,432,052 | +0.71(+2.18%) |
Dec 10, 2004 | 32.52 | 33.08 | 32.47 | 32.57 | 5,537,080 | -0.27(-0.82%) |
Dec 09, 2004 | 32.45 | 32.96 | 32.28 | 32.84 | 6,733,022 | +0.14(+0.42%) |
Dec 08, 2004 | 31.42 | 32.77 | 31.42 | 32.70 | 14,259,871 | -0.40(-1.21%) |
Dec 07, 2004 | 33.51 | 33.74 | 33.10 | 33.11 | 6,993,069 | -0.47(-1.39%) |
Dec 06, 2004 | 33.58 | 33.86 | 33.24 | 33.57 | 6,600,261 | -0.31(-0.93%) |
Dec 03, 2004 | 33.24 | 34.52 | 32.97 | 33.89 | 10,451,554 | +0.37(+1.11%) |
Dec 02, 2004 | 34.34 | 34.66 | 33.10 | 33.51 | 11,229,916 | -0.95(-2.76%) |