Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 38.84 | 39.05 | 38.58 | 38.71 | 3,061,074 | -0.19(-0.48%) |
Feb 25, 2005 | 38.96 | 39.12 | 38.68 | 38.90 | 2,628,501 | -0.21(-0.52%) |
Feb 24, 2005 | 38.58 | 39.18 | 38.49 | 39.10 | 2,888,079 | +0.46(+1.18%) |
Feb 23, 2005 | 38.27 | 38.72 | 38.24 | 38.65 | 2,653,896 | +0.55(+1.45%) |
Feb 22, 2005 | 38.52 | 38.69 | 38.10 | 38.10 | 3,278,383 | -0.58(-1.50%) |
Feb 18, 2005 | 38.68 | 38.91 | 38.47 | 38.68 | 2,802,689 | +0.08(+0.21%) |
Feb 17, 2005 | 38.58 | 38.87 | 38.41 | 38.59 | 2,448,859 | -0.09(-0.24%) |
Feb 16, 2005 | 38.81 | 39.08 | 38.56 | 38.69 | 3,987,406 | -0.62(-1.58%) |
Feb 15, 2005 | 39.60 | 39.73 | 39.17 | 39.31 | 4,476,735 | -0.67(-1.69%) |
Feb 14, 2005 | 39.70 | 40.07 | 39.63 | 39.99 | 2,347,448 | +0.28(+0.71%) |
Feb 11, 2005 | 39.36 | 39.73 | 39.11 | 39.70 | 2,487,037 | +0.41(+1.05%) |
Feb 10, 2005 | 39.13 | 39.36 | 39.03 | 39.29 | 1,778,865 | +0.17(+0.44%) |
Feb 09, 2005 | 39.22 | 39.36 | 39.03 | 39.12 | 2,029,921 | -0.07(-0.18%) |
Feb 08, 2005 | 39.10 | 39.28 | 39.09 | 39.19 | 2,135,934 | +0.02(+0.04%) |
Feb 07, 2005 | 39.25 | 39.31 | 39.09 | 39.18 | 1,499,517 | -0.08(-0.19%) |
Feb 04, 2005 | 39.01 | 39.29 | 38.89 | 39.25 | 2,586,232 | +0.19(+0.48%) |
Feb 03, 2005 | 38.59 | 39.13 | 38.46 | 39.06 | 2,735,195 | +0.29(+0.74%) |
Feb 02, 2005 | 38.17 | 38.84 | 38.17 | 38.78 | 2,454,824 | +0.46(+1.21%) |
Feb 01, 2005 | 38.58 | 38.64 | 38.14 | 38.31 | 2,588,277 | -0.12(-0.32%) |
Jan 31, 2005 | 38.78 | 38.93 | 38.28 | 38.44 | 3,347,069 | +0.19(+0.51%) |
Jan 28, 2005 | 38.11 | 38.38 | 37.72 | 38.24 | 3,407,064 | +0.28(+0.73%) |
Jan 27, 2005 | 37.64 | 38.03 | 37.49 | 37.97 | 2,600,890 | +0.21(+0.56%) |
Jan 26, 2005 | 38.05 | 38.24 | 37.76 | 37.76 | 2,500,842 | -0.15(-0.39%) |
Jan 25, 2005 | 37.81 | 38.52 | 37.78 | 37.90 | 3,807,594 | +0.12(+0.31%) |
Jan 24, 2005 | 37.43 | 38.23 | 37.43 | 37.78 | 3,125,158 | +0.36(+0.97%) |
Jan 21, 2005 | 37.69 | 37.84 | 37.16 | 37.42 | 4,079,613 | -0.42(-1.10%) |
Jan 20, 2005 | 37.55 | 38.08 | 37.55 | 37.84 | 3,704,138 | +0.29(+0.77%) |
Jan 19, 2005 | 37.58 | 37.84 | 37.50 | 37.55 | 1,941,975 | -0.06(-0.17%) |
Jan 18, 2005 | 37.52 | 37.64 | 37.32 | 37.61 | 3,025,281 | -0.15(-0.40%) |
Jan 14, 2005 | 37.40 | 37.80 | 37.28 | 37.77 | 2,174,964 | +0.46(+1.24%) |
Jan 13, 2005 | 37.76 | 37.87 | 37.22 | 37.30 | 2,172,749 | -0.60(-1.59%) |
Jan 12, 2005 | 37.69 | 37.91 | 37.44 | 37.91 | 2,093,665 | +0.31(+0.83%) |
Jan 11, 2005 | 37.96 | 37.97 | 37.57 | 37.60 | 2,173,260 | -0.28(-0.74%) |
Jan 10, 2005 | 37.70 | 38.20 | 37.43 | 37.88 | 3,420,187 | +0.25(+0.65%) |
Jan 07, 2005 | 37.86 | 38.00 | 37.61 | 37.63 | 2,488,060 | -0.21(-0.56%) |
Jan 06, 2005 | 37.25 | 38.09 | 37.23 | 37.84 | 2,485,844 | +0.60(+1.62%) |
Jan 05, 2005 | 37.89 | 38.04 | 37.20 | 37.24 | 3,761,916 | -0.65(-1.72%) |
Jan 04, 2005 | 38.02 | 38.48 | 37.87 | 37.89 | 3,692,889 | +0.02(+0.05%) |
Jan 03, 2005 | 38.56 | 38.72 | 37.76 | 37.87 | 2,594,243 | -0.74(-1.91%) |
Dec 31, 2004 | 38.75 | 38.78 | 38.51 | 38.61 | 1,549,626 | -0.13(-0.35%) |
Dec 30, 2004 | 38.35 | 38.84 | 38.31 | 38.75 | 1,891,184 | +0.52(+1.37%) |
Dec 29, 2004 | 38.31 | 38.38 | 38.08 | 38.23 | 1,659,047 | -0.20(-0.52%) |
Dec 28, 2004 | 38.31 | 38.53 | 38.30 | 38.42 | 2,620,661 | +0.14(+0.37%) |
Dec 27, 2004 | 38.43 | 38.75 | 38.28 | 38.28 | 1,827,611 | -0.06(-0.15%) |
Dec 23, 2004 | 38.23 | 38.53 | 38.17 | 38.34 | 1,472,587 | +0.03(+0.08%) |
Dec 22, 2004 | 38.08 | 38.51 | 37.96 | 38.31 | 2,169,169 | +0.33(+0.87%) |
Dec 21, 2004 | 37.81 | 38.14 | 37.61 | 37.98 | 2,202,575 | +0.23(+0.62%) |
Dec 20, 2004 | 37.80 | 37.96 | 37.58 | 37.75 | 1,743,244 | +0.09(+0.25%) |
Dec 17, 2004 | 37.64 | 38.01 | 37.58 | 37.66 | 4,447,590 | -0.33(-0.88%) |
Dec 16, 2004 | 37.64 | 38.07 | 37.61 | 37.99 | 1,979,130 | +0.20(+0.53%) |
Dec 15, 2004 | 38.03 | 38.03 | 37.46 | 37.79 | 2,845,810 | -0.29(-0.77%) |
Dec 14, 2004 | 37.60 | 38.11 | 37.46 | 38.08 | 2,883,988 | +0.18(+0.48%) |
Dec 13, 2004 | 37.68 | 37.98 | 37.49 | 37.90 | 2,369,605 | +0.35(+0.94%) |
Dec 10, 2004 | 38.47 | 38.47 | 37.34 | 37.55 | 3,267,304 | -0.23(-0.62%) |
Dec 09, 2004 | 36.82 | 37.94 | 36.73 | 37.78 | 3,901,846 | +1.00(+2.71%) |
Dec 08, 2004 | 37.27 | 37.37 | 36.71 | 36.79 | 4,810,113 | -0.72(-1.91%) |
Dec 07, 2004 | 38.11 | 38.11 | 37.50 | 37.50 | 4,578,657 | -0.25(-0.65%) |
Dec 06, 2004 | 38.08 | 38.08 | 37.61 | 37.75 | 3,355,932 | +0.21(+0.56%) |
Dec 03, 2004 | 37.81 | 37.89 | 37.47 | 37.54 | 4,429,524 | -0.66(-1.74%) |
Dec 02, 2004 | 37.29 | 38.30 | 37.13 | 38.20 | 3,500,975 | +0.92(+2.47%) |