Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.77 | 36.00 | 35.49 | 35.62 | 1,349,864 | -0.15(-0.42%) |
Feb 25, 2005 | 35.43 | 35.93 | 35.33 | 35.77 | 2,075,259 | +0.34(+0.96%) |
Feb 24, 2005 | 34.96 | 35.48 | 34.82 | 35.43 | 2,233,075 | +0.48(+1.37%) |
Feb 23, 2005 | 35.09 | 35.39 | 34.95 | 34.95 | 1,942,710 | +0.07(+0.19%) |
Feb 22, 2005 | 35.27 | 35.39 | 34.89 | 34.89 | 3,577,324 | -0.39(-1.11%) |
Feb 18, 2005 | 35.53 | 35.62 | 35.28 | 35.28 | 2,188,154 | -0.15(-0.42%) |
Feb 17, 2005 | 35.49 | 35.87 | 35.36 | 35.43 | 2,882,961 | +0.00(+0.00%) |
Feb 16, 2005 | 35.59 | 35.62 | 35.30 | 35.43 | 2,040,976 | -0.12(-0.34%) |
Feb 15, 2005 | 35.56 | 35.62 | 35.39 | 35.55 | 2,241,646 | +0.02(+0.06%) |
Feb 14, 2005 | 35.73 | 35.80 | 35.45 | 35.53 | 1,736,130 | -0.14(-0.38%) |
Feb 11, 2005 | 35.97 | 36.03 | 35.64 | 35.66 | 2,704,309 | -0.30(-0.85%) |
Feb 10, 2005 | 36.22 | 36.42 | 35.93 | 35.97 | 3,370,301 | -0.09(-0.24%) |
Feb 09, 2005 | 36.46 | 36.48 | 36.02 | 36.06 | 1,921,284 | -0.40(-1.10%) |
Feb 08, 2005 | 37.09 | 37.11 | 36.35 | 36.46 | 2,681,552 | -0.48(-1.30%) |
Feb 07, 2005 | 36.48 | 37.48 | 36.46 | 36.94 | 4,770,554 | +0.26(+0.70%) |
Feb 04, 2005 | 36.33 | 36.68 | 36.16 | 36.68 | 1,361,390 | +0.38(+1.04%) |
Feb 03, 2005 | 36.10 | 36.37 | 35.89 | 36.30 | 2,064,915 | +0.09(+0.26%) |
Feb 02, 2005 | 36.54 | 36.58 | 36.21 | 36.21 | 1,587,180 | -0.34(-0.93%) |
Feb 01, 2005 | 36.46 | 36.95 | 36.26 | 36.54 | 1,817,698 | +0.09(+0.24%) |
Jan 31, 2005 | 35.75 | 36.46 | 35.75 | 36.46 | 1,767,162 | +0.71(+1.99%) |
Jan 28, 2005 | 35.90 | 35.97 | 35.54 | 35.75 | 2,180,913 | -0.09(-0.25%) |
Jan 27, 2005 | 35.88 | 36.12 | 35.79 | 35.83 | 1,907,689 | -0.14(-0.39%) |
Jan 26, 2005 | 36.21 | 36.28 | 35.97 | 35.98 | 2,384,833 | +0.02(+0.06%) |
Jan 25, 2005 | 36.37 | 36.54 | 35.87 | 35.95 | 2,658,353 | -0.21(-0.58%) |
Jan 24, 2005 | 35.93 | 36.37 | 35.72 | 36.16 | 2,854,737 | +0.40(+1.12%) |
Jan 21, 2005 | 37.05 | 37.21 | 35.37 | 35.77 | 8,671,787 | -1.22(-3.29%) |
Jan 20, 2005 | 37.05 | 37.23 | 36.77 | 36.98 | 1,715,295 | -0.24(-0.64%) |
Jan 19, 2005 | 37.44 | 37.54 | 37.21 | 37.22 | 1,033,787 | -0.22(-0.60%) |
Jan 18, 2005 | 36.88 | 37.50 | 36.65 | 37.44 | 2,259,821 | +0.46(+1.24%) |
Jan 14, 2005 | 36.92 | 37.01 | 36.61 | 36.98 | 2,194,655 | +0.00(+0.00%) |
Jan 13, 2005 | 37.39 | 37.50 | 36.77 | 36.98 | 1,920,988 | -0.46(-1.23%) |
Jan 12, 2005 | 37.80 | 37.84 | 37.15 | 37.44 | 3,023,784 | -0.55(-1.46%) |
Jan 11, 2005 | 37.86 | 38.19 | 37.63 | 38.00 | 2,549,891 | +0.12(+0.30%) |
Jan 10, 2005 | 37.55 | 38.24 | 37.54 | 37.88 | 2,855,032 | +0.18(+0.48%) |
Jan 07, 2005 | 38.09 | 38.09 | 37.70 | 37.70 | 2,241,055 | -0.23(-0.61%) |
Jan 06, 2005 | 38.17 | 38.57 | 37.89 | 37.93 | 2,527,873 | +0.26(+0.68%) |
Jan 05, 2005 | 38.00 | 38.07 | 37.65 | 37.67 | 2,043,636 | -0.34(-0.89%) |
Jan 04, 2005 | 38.30 | 38.45 | 37.85 | 38.01 | 1,437,786 | -0.27(-0.71%) |
Jan 03, 2005 | 38.87 | 38.96 | 38.28 | 38.28 | 1,764,206 | -0.59(-1.51%) |
Dec 31, 2004 | 38.67 | 39.01 | 38.57 | 38.87 | 939,068 | +0.22(+0.58%) |
Dec 30, 2004 | 38.59 | 38.80 | 38.55 | 38.65 | 687,122 | +0.12(+0.32%) |
Dec 29, 2004 | 38.72 | 38.79 | 38.42 | 38.53 | 889,417 | -0.18(-0.45%) |
Dec 28, 2004 | 38.17 | 38.73 | 38.17 | 38.70 | 1,451,676 | +0.46(+1.20%) |
Dec 27, 2004 | 38.39 | 38.51 | 38.16 | 38.24 | 985,023 | +0.00(+0.00%) |
Dec 23, 2004 | 38.38 | 38.46 | 38.23 | 38.24 | 826,172 | +0.01(+0.02%) |
Dec 22, 2004 | 38.44 | 38.48 | 38.02 | 38.24 | 1,700,075 | -0.01(-0.04%) |
Dec 21, 2004 | 37.53 | 38.28 | 37.46 | 38.25 | 1,889,809 | +0.81(+2.15%) |
Dec 20, 2004 | 37.52 | 37.67 | 37.40 | 37.44 | 1,618,359 | +0.18(+0.49%) |
Dec 17, 2004 | 37.36 | 37.73 | 37.21 | 37.26 | 1,954,384 | -0.43(-1.13%) |
Dec 16, 2004 | 37.67 | 37.81 | 37.51 | 37.69 | 1,787,406 | +0.01(+0.04%) |
Dec 15, 2004 | 37.41 | 37.76 | 37.36 | 37.67 | 1,742,336 | +0.22(+0.60%) |
Dec 14, 2004 | 37.53 | 37.67 | 37.42 | 37.45 | 1,228,841 | -0.18(-0.49%) |
Dec 13, 2004 | 37.61 | 37.74 | 37.36 | 37.63 | 1,513,443 | +0.32(+0.87%) |
Dec 10, 2004 | 38.28 | 38.28 | 37.18 | 37.31 | 990,195 | -0.05(-0.13%) |
Dec 09, 2004 | 37.09 | 37.38 | 36.85 | 37.36 | 1,359,764 | +0.25(+0.67%) |
Dec 08, 2004 | 37.18 | 37.29 | 36.88 | 37.11 | 1,243,914 | +0.07(+0.20%) |
Dec 07, 2004 | 37.86 | 37.86 | 37.03 | 37.03 | 1,941,824 | -0.66(-1.76%) |
Dec 06, 2004 | 37.83 | 37.83 | 37.59 | 37.69 | 2,448,965 | -0.12(-0.30%) |
Dec 03, 2004 | 37.62 | 37.86 | 37.30 | 37.81 | 2,630,129 | +0.23(+0.61%) |
Dec 02, 2004 | 37.56 | 37.76 | 37.42 | 37.58 | 1,884,342 | -0.03(-0.07%) |