Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.82 | 37.27 | 36.14 | 36.85 | 61,098,524 | +0.03(+0.08%) |
Feb 25, 2005 | 35.79 | 37.07 | 35.79 | 36.82 | 64,063,124 | +1.24(+3.48%) |
Feb 24, 2005 | 34.69 | 35.62 | 34.65 | 35.58 | 47,052,672 | +1.00(+2.88%) |
Feb 23, 2005 | 34.05 | 34.65 | 33.97 | 34.58 | 31,876,922 | +0.68(+2.01%) |
Feb 22, 2005 | 34.63 | 34.97 | 33.90 | 33.90 | 44,084,980 | -0.68(-1.95%) |
Feb 18, 2005 | 33.83 | 34.83 | 33.77 | 34.58 | 39,621,584 | +0.75(+2.20%) |
Feb 17, 2005 | 34.16 | 34.30 | 33.77 | 33.83 | 31,993,590 | -0.20(-0.60%) |
Feb 16, 2005 | 33.13 | 34.16 | 33.08 | 34.04 | 32,347,196 | +0.91(+2.74%) |
Feb 15, 2005 | 32.99 | 33.14 | 32.89 | 33.13 | 23,070,236 | +0.05(+0.16%) |
Feb 14, 2005 | 32.74 | 33.09 | 32.63 | 33.08 | 20,434,330 | +0.42(+1.28%) |
Feb 11, 2005 | 32.79 | 33.10 | 32.57 | 32.66 | 23,515,252 | -0.13(-0.41%) |
Feb 10, 2005 | 32.52 | 32.95 | 32.36 | 32.79 | 27,543,596 | +0.47(+1.44%) |
Feb 09, 2005 | 32.29 | 32.49 | 32.06 | 32.32 | 20,673,676 | -0.14(-0.43%) |
Feb 08, 2005 | 31.92 | 32.53 | 31.92 | 32.46 | 26,367,826 | +0.22(+0.69%) |
Feb 07, 2005 | 32.08 | 32.25 | 31.78 | 32.24 | 26,691,708 | +0.06(+0.20%) |
Feb 04, 2005 | 31.70 | 32.20 | 31.59 | 32.18 | 29,292,906 | +0.45(+1.41%) |
Feb 03, 2005 | 31.34 | 31.80 | 31.16 | 31.73 | 24,183,292 | +0.34(+1.09%) |
Feb 02, 2005 | 31.04 | 31.43 | 31.03 | 31.39 | 25,594,630 | +0.38(+1.24%) |
Feb 01, 2005 | 30.25 | 31.01 | 30.22 | 31.00 | 32,988,604 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.25 | 29.89 | 30.03 | 23,378,656 | +0.19(+0.64%) |
Jan 28, 2005 | 29.90 | 30.02 | 29.75 | 29.84 | 19,344,470 | -0.28(-0.93%) |
Jan 27, 2005 | 29.82 | 30.23 | 29.82 | 30.12 | 19,285,878 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.23 | 29.86 | 30.09 | 22,397,728 | +0.22(+0.72%) |
Jan 25, 2005 | 29.80 | 29.93 | 29.74 | 29.87 | 17,765,606 | +0.12(+0.39%) |
Jan 24, 2005 | 29.65 | 29.92 | 29.63 | 29.76 | 21,187,594 | +0.40(+1.37%) |
Jan 21, 2005 | 29.57 | 30.00 | 29.36 | 29.36 | 23,276,078 | -0.16(-0.55%) |
Jan 20, 2005 | 29.48 | 29.64 | 29.30 | 29.52 | 19,653,404 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.97 | 29.68 | 29.71 | 16,015,953 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,882,950 | +0.25(+0.84%) |
Jan 14, 2005 | 29.43 | 29.80 | 29.40 | 29.72 | 18,900,312 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.68 | 29.33 | 29.42 | 19,485,534 | -0.02(-0.08%) |
Jan 12, 2005 | 29.13 | 29.47 | 29.00 | 29.44 | 22,854,258 | +0.43(+1.48%) |
Jan 11, 2005 | 29.00 | 29.19 | 28.88 | 29.01 | 15,663,720 | -0.08(-0.26%) |
Jan 10, 2005 | 29.02 | 29.39 | 28.99 | 29.09 | 19,396,360 | +0.11(+0.38%) |
Jan 07, 2005 | 29.17 | 29.25 | 28.82 | 28.98 | 19,442,064 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.21 | 28.66 | 29.17 | 22,506,320 | +0.37(+1.27%) |
Jan 05, 2005 | 29.00 | 29.16 | 28.78 | 28.80 | 20,943,436 | -0.15(-0.52%) |
Jan 04, 2005 | 29.30 | 29.45 | 28.91 | 28.95 | 28,725,038 | -0.20(-0.68%) |
Jan 03, 2005 | 29.69 | 29.69 | 29.02 | 29.15 | 27,507,170 | -0.68(-2.28%) |
Dec 31, 2004 | 29.69 | 29.91 | 29.68 | 29.83 | 14,599,632 | +0.13(+0.45%) |
Dec 30, 2004 | 29.76 | 29.91 | 29.69 | 29.70 | 11,449,122 | -0.06(-0.20%) |
Dec 29, 2004 | 29.57 | 29.79 | 29.57 | 29.76 | 15,872,998 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.68 | 29.71 | 20,037,940 | +0.10(+0.33%) |
Dec 27, 2004 | 30.15 | 30.23 | 29.60 | 29.61 | 20,905,464 | -0.63(-2.10%) |
Dec 23, 2004 | 29.83 | 30.29 | 29.78 | 30.25 | 21,522,130 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.09 | 29.54 | 29.85 | 20,845,326 | -0.23(-0.77%) |
Dec 21, 2004 | 29.82 | 30.11 | 29.60 | 30.08 | 23,301,336 | +0.37(+1.23%) |
Dec 20, 2004 | 29.13 | 29.78 | 29.10 | 29.72 | 28,043,596 | +0.73(+2.53%) |
Dec 17, 2004 | 28.90 | 29.30 | 28.89 | 28.98 | 54,674,480 | -0.17(-0.60%) |
Dec 16, 2004 | 29.38 | 29.38 | 28.90 | 29.16 | 21,027,972 | -0.24(-0.81%) |
Dec 15, 2004 | 29.42 | 29.50 | 29.29 | 29.40 | 21,763,194 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.57 | 29.32 | 29.48 | 18,083,304 | -0.01(-0.02%) |
Dec 13, 2004 | 29.36 | 29.50 | 29.30 | 29.49 | 20,267,664 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.36 | 29.04 | 29.19 | 18,777,460 | -0.10(-0.34%) |
Dec 09, 2004 | 29.04 | 29.29 | 28.72 | 29.29 | 25,153,394 | +0.17(+0.60%) |
Dec 08, 2004 | 28.73 | 29.15 | 28.46 | 29.11 | 23,302,882 | +0.19(+0.64%) |
Dec 07, 2004 | 29.18 | 29.27 | 28.81 | 28.93 | 20,881,408 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.18 | 18,821,790 | -0.08(-0.26%) |
Dec 03, 2004 | 28.93 | 29.36 | 28.87 | 29.26 | 22,707,694 | +0.06(+0.20%) |
Dec 02, 2004 | 29.51 | 29.61 | 29.07 | 29.20 | 27,620,916 | -0.57(-1.92%) |