Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.81 | 37.26 | 36.13 | 36.84 | 61,114,704 | +0.03(+0.08%) |
Feb 25, 2005 | 35.78 | 37.06 | 35.78 | 36.81 | 64,080,088 | +1.24(+3.48%) |
Feb 24, 2005 | 34.68 | 35.61 | 34.64 | 35.57 | 47,065,132 | +0.99(+2.88%) |
Feb 23, 2005 | 34.04 | 34.64 | 33.96 | 34.57 | 31,885,364 | +0.68(+2.01%) |
Feb 22, 2005 | 34.62 | 34.96 | 33.89 | 33.89 | 44,096,652 | -0.67(-1.95%) |
Feb 18, 2005 | 33.82 | 34.82 | 33.76 | 34.57 | 39,632,076 | +0.74(+2.20%) |
Feb 17, 2005 | 34.15 | 34.29 | 33.76 | 33.82 | 32,002,062 | -0.20(-0.60%) |
Feb 16, 2005 | 33.12 | 34.15 | 33.07 | 34.03 | 32,355,762 | +0.91(+2.74%) |
Feb 15, 2005 | 32.98 | 33.13 | 32.89 | 33.12 | 23,076,346 | +0.05(+0.16%) |
Feb 14, 2005 | 32.73 | 33.08 | 32.62 | 33.07 | 20,439,742 | +0.42(+1.28%) |
Feb 11, 2005 | 32.78 | 33.09 | 32.56 | 32.65 | 23,521,480 | -0.13(-0.41%) |
Feb 10, 2005 | 32.51 | 32.94 | 32.35 | 32.78 | 27,550,890 | +0.47(+1.44%) |
Feb 09, 2005 | 32.28 | 32.48 | 32.05 | 32.32 | 20,679,152 | -0.14(-0.43%) |
Feb 08, 2005 | 31.91 | 32.53 | 31.91 | 32.46 | 26,374,808 | +0.22(+0.69%) |
Feb 07, 2005 | 32.07 | 32.25 | 31.77 | 32.23 | 26,698,776 | +0.06(+0.20%) |
Feb 04, 2005 | 31.69 | 32.19 | 31.58 | 32.17 | 29,300,664 | +0.45(+1.41%) |
Feb 03, 2005 | 31.33 | 31.79 | 31.15 | 31.72 | 24,189,696 | +0.34(+1.09%) |
Feb 02, 2005 | 31.03 | 31.43 | 31.02 | 31.38 | 25,601,408 | +0.38(+1.24%) |
Feb 01, 2005 | 30.24 | 31.00 | 30.22 | 31.00 | 32,997,340 | +0.97(+3.24%) |
Jan 31, 2005 | 29.97 | 30.24 | 29.88 | 30.02 | 23,384,846 | +0.19(+0.64%) |
Jan 28, 2005 | 29.89 | 30.01 | 29.74 | 29.83 | 19,349,592 | -0.28(-0.93%) |
Jan 27, 2005 | 29.81 | 30.23 | 29.81 | 30.11 | 19,290,986 | +0.03(+0.10%) |
Jan 26, 2005 | 29.97 | 30.22 | 29.85 | 30.08 | 22,403,660 | +0.22(+0.72%) |
Jan 25, 2005 | 29.79 | 29.92 | 29.73 | 29.87 | 17,770,310 | +0.12(+0.39%) |
Jan 24, 2005 | 29.64 | 29.91 | 29.62 | 29.75 | 21,193,204 | +0.40(+1.37%) |
Jan 21, 2005 | 29.56 | 29.99 | 29.35 | 29.35 | 23,282,242 | -0.16(-0.55%) |
Jan 20, 2005 | 29.47 | 29.63 | 29.30 | 29.51 | 19,658,608 | -0.19(-0.65%) |
Jan 19, 2005 | 29.94 | 29.96 | 29.67 | 29.70 | 16,020,194 | -0.26(-0.87%) |
Jan 18, 2005 | 29.65 | 29.97 | 29.62 | 29.97 | 23,889,274 | +0.25(+0.84%) |
Jan 14, 2005 | 29.42 | 29.80 | 29.39 | 29.71 | 18,905,318 | +0.30(+1.03%) |
Jan 13, 2005 | 29.44 | 29.67 | 29.33 | 29.41 | 19,490,694 | -0.02(-0.08%) |
Jan 12, 2005 | 29.12 | 29.46 | 28.99 | 29.44 | 22,860,310 | +0.43(+1.48%) |
Jan 11, 2005 | 28.99 | 29.18 | 28.88 | 29.01 | 15,667,867 | -0.08(-0.26%) |
Jan 10, 2005 | 29.01 | 29.38 | 28.98 | 29.08 | 19,401,496 | +0.11(+0.38%) |
Jan 07, 2005 | 29.16 | 29.24 | 28.81 | 28.97 | 19,447,212 | -0.19(-0.66%) |
Jan 06, 2005 | 28.69 | 29.20 | 28.66 | 29.16 | 22,512,280 | +0.37(+1.27%) |
Jan 05, 2005 | 28.99 | 29.16 | 28.77 | 28.80 | 20,948,982 | -0.15(-0.52%) |
Jan 04, 2005 | 29.29 | 29.44 | 28.91 | 28.95 | 28,732,644 | -0.20(-0.68%) |
Jan 03, 2005 | 29.69 | 29.69 | 29.02 | 29.14 | 27,514,454 | -0.68(-2.28%) |
Dec 31, 2004 | 29.68 | 29.91 | 29.67 | 29.83 | 14,603,498 | +0.13(+0.45%) |
Dec 30, 2004 | 29.75 | 29.91 | 29.69 | 29.69 | 11,452,154 | -0.06(-0.20%) |
Dec 29, 2004 | 29.56 | 29.78 | 29.56 | 29.75 | 15,877,201 | +0.05(+0.16%) |
Dec 28, 2004 | 29.69 | 29.91 | 29.67 | 29.70 | 20,043,246 | +0.10(+0.33%) |
Dec 27, 2004 | 30.14 | 30.23 | 29.59 | 29.60 | 20,911,000 | -0.63(-2.10%) |
Dec 23, 2004 | 29.82 | 30.29 | 29.77 | 30.24 | 21,527,828 | +0.40(+1.33%) |
Dec 22, 2004 | 29.98 | 30.08 | 29.53 | 29.84 | 20,850,846 | -0.23(-0.77%) |
Dec 21, 2004 | 29.81 | 30.10 | 29.59 | 30.08 | 23,307,506 | +0.37(+1.23%) |
Dec 20, 2004 | 29.12 | 29.77 | 29.09 | 29.71 | 28,051,022 | +0.73(+2.53%) |
Dec 17, 2004 | 28.89 | 29.29 | 28.88 | 28.98 | 54,688,956 | -0.17(-0.60%) |
Dec 16, 2004 | 29.37 | 29.37 | 28.89 | 29.15 | 21,033,540 | -0.24(-0.81%) |
Dec 15, 2004 | 29.41 | 29.49 | 29.28 | 29.39 | 21,768,958 | -0.09(-0.30%) |
Dec 14, 2004 | 29.33 | 29.56 | 29.31 | 29.48 | 18,088,092 | -0.01(-0.02%) |
Dec 13, 2004 | 29.35 | 29.49 | 29.30 | 29.48 | 20,273,030 | +0.30(+1.04%) |
Dec 10, 2004 | 29.27 | 29.35 | 29.03 | 29.18 | 18,782,432 | -0.10(-0.34%) |
Dec 09, 2004 | 29.03 | 29.28 | 28.71 | 29.28 | 25,160,056 | +0.17(+0.60%) |
Dec 08, 2004 | 28.72 | 29.14 | 28.45 | 29.10 | 23,309,052 | +0.19(+0.64%) |
Dec 07, 2004 | 29.17 | 29.27 | 28.80 | 28.92 | 20,886,938 | -0.26(-0.88%) |
Dec 06, 2004 | 29.26 | 29.37 | 29.05 | 29.17 | 18,826,774 | -0.08(-0.26%) |
Dec 03, 2004 | 28.92 | 29.35 | 28.86 | 29.25 | 22,713,708 | +0.06(+0.20%) |
Dec 02, 2004 | 29.50 | 29.60 | 29.06 | 29.19 | 27,628,230 | -0.57(-1.92%) |