Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.06 | 35.38 | 33.94 | 34.98 | 16,594,839 | +0.08(+0.23%) |
Feb 25, 2005 | 34.46 | 35.58 | 34.46 | 34.90 | 15,679,411 | +0.44(+1.28%) |
Feb 24, 2005 | 33.98 | 34.51 | 33.75 | 34.46 | 10,889,120 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.94 | 33.44 | 33.90 | 7,975,653 | +0.46(+1.38%) |
Feb 22, 2005 | 33.78 | 34.42 | 33.44 | 33.44 | 14,892,299 | -0.22(-0.65%) |
Feb 18, 2005 | 33.05 | 33.94 | 32.96 | 33.66 | 11,665,229 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,299,625 | -0.50(-1.50%) |
Feb 16, 2005 | 32.78 | 33.58 | 32.75 | 33.53 | 9,363,703 | +0.75(+2.29%) |
Feb 15, 2005 | 32.82 | 32.87 | 32.55 | 32.78 | 7,136,717 | +0.03(+0.10%) |
Feb 14, 2005 | 32.55 | 32.89 | 32.51 | 32.74 | 8,976,447 | -0.03(-0.09%) |
Feb 11, 2005 | 32.40 | 33.01 | 32.36 | 32.77 | 11,039,799 | +0.43(+1.32%) |
Feb 10, 2005 | 32.12 | 32.49 | 31.72 | 32.34 | 12,704,181 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.98 | 31.50 | 31.64 | 9,672,159 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.98 | 31.58 | 31.89 | 8,243,288 | +0.19(+0.60%) |
Feb 07, 2005 | 31.98 | 32.00 | 31.57 | 31.70 | 9,051,165 | -0.27(-0.85%) |
Feb 04, 2005 | 31.74 | 31.98 | 31.42 | 31.97 | 9,583,242 | +0.28(+0.89%) |
Feb 03, 2005 | 31.29 | 31.69 | 31.12 | 31.69 | 8,879,367 | +0.40(+1.28%) |
Feb 02, 2005 | 31.10 | 31.48 | 31.09 | 31.29 | 8,833,223 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.08 | 30.78 | 31.07 | 11,306,015 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.74 | 30.03 | 30.65 | 10,935,797 | +0.38(+1.27%) |
Jan 28, 2005 | 30.47 | 30.48 | 29.99 | 30.27 | 8,533,464 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.54 | 30.09 | 30.46 | 7,955,243 | +0.29(+0.97%) |
Jan 26, 2005 | 30.10 | 30.30 | 29.93 | 30.17 | 9,692,746 | +0.28(+0.94%) |
Jan 25, 2005 | 29.71 | 29.90 | 29.52 | 29.89 | 8,171,943 | +0.26(+0.89%) |
Jan 24, 2005 | 29.47 | 29.93 | 29.46 | 29.62 | 8,858,070 | +0.33(+1.14%) |
Jan 21, 2005 | 29.30 | 29.58 | 29.29 | 29.29 | 7,549,352 | +0.01(+0.04%) |
Jan 20, 2005 | 29.69 | 29.69 | 29.20 | 29.28 | 9,835,615 | -0.41(-1.39%) |
Jan 19, 2005 | 29.93 | 29.94 | 29.68 | 29.69 | 8,416,329 | -0.23(-0.75%) |
Jan 18, 2005 | 29.62 | 29.91 | 29.51 | 29.91 | 11,892,400 | +0.45(+1.51%) |
Jan 14, 2005 | 29.36 | 29.55 | 29.26 | 29.47 | 8,054,808 | +0.14(+0.46%) |
Jan 13, 2005 | 29.62 | 30.16 | 29.30 | 29.33 | 10,788,668 | -0.24(-0.82%) |
Jan 12, 2005 | 28.97 | 29.59 | 28.93 | 29.58 | 9,738,535 | +0.61(+2.12%) |
Jan 11, 2005 | 29.02 | 29.12 | 28.80 | 28.96 | 8,340,369 | +0.01(+0.04%) |
Jan 10, 2005 | 28.87 | 29.29 | 28.83 | 28.95 | 9,192,615 | +0.13(+0.45%) |
Jan 07, 2005 | 29.15 | 29.15 | 28.62 | 28.82 | 9,042,647 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.27 | 28.51 | 29.15 | 10,381,890 | +0.48(+1.67%) |
Jan 05, 2005 | 28.55 | 28.88 | 28.45 | 28.67 | 9,843,602 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 29.00 | 28.40 | 28.48 | 12,703,294 | -0.20(-0.69%) |
Jan 03, 2005 | 29.56 | 29.56 | 28.64 | 28.68 | 13,043,695 | -0.91(-3.07%) |
Dec 31, 2004 | 29.63 | 29.72 | 29.55 | 29.59 | 4,088,012 | -0.01(-0.02%) |
Dec 30, 2004 | 29.82 | 29.82 | 29.59 | 29.59 | 5,693,472 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,509,420 | +0.28(+0.93%) |
Dec 28, 2004 | 29.48 | 29.71 | 29.48 | 29.55 | 7,874,136 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.31 | 29.31 | 8,473,299 | -0.37(-1.25%) |
Dec 23, 2004 | 29.47 | 29.74 | 29.47 | 29.68 | 5,225,997 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.84 | 29.16 | 29.47 | 7,775,636 | -0.27(-0.91%) |
Dec 21, 2004 | 29.62 | 29.81 | 29.53 | 29.74 | 8,526,897 | +0.12(+0.42%) |
Dec 20, 2004 | 29.27 | 29.65 | 29.27 | 29.62 | 8,946,276 | +0.47(+1.62%) |
Dec 17, 2004 | 28.74 | 29.33 | 28.73 | 29.14 | 15,867,359 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.53 | 29.15 | 29.28 | 9,076,367 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.68 | 29.68 | 12,376,913 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.24 | 29.78 | 29.91 | 9,169,720 | -0.32(-1.06%) |
Dec 13, 2004 | 29.75 | 30.23 | 29.74 | 30.23 | 10,082,486 | +0.59(+2.00%) |
Dec 10, 2004 | 29.74 | 30.36 | 29.59 | 29.64 | 8,521,751 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.76 | 29.32 | 29.74 | 8,162,536 | +0.05(+0.17%) |
Dec 08, 2004 | 29.19 | 29.72 | 28.97 | 29.69 | 9,831,888 | +0.32(+1.07%) |
Dec 07, 2004 | 29.76 | 29.93 | 29.36 | 29.37 | 9,113,992 | -0.38(-1.29%) |
Dec 06, 2004 | 29.67 | 29.79 | 29.48 | 29.76 | 8,324,218 | +0.12(+0.42%) |
Dec 03, 2004 | 29.48 | 29.83 | 29.41 | 29.63 | 11,208,935 | +0.06(+0.21%) |
Dec 02, 2004 | 29.81 | 29.90 | 29.33 | 29.57 | 15,903,209 | -0.56(-1.87%) |