Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 35.06 | 35.38 | 33.93 | 34.97 | 16,598,779 | +0.08(+0.23%) |
Feb 25, 2005 | 34.45 | 35.57 | 34.45 | 34.89 | 15,683,133 | +0.44(+1.28%) |
Feb 24, 2005 | 33.97 | 34.50 | 33.74 | 34.45 | 10,891,706 | +0.56(+1.66%) |
Feb 23, 2005 | 33.46 | 33.93 | 33.43 | 33.89 | 7,977,546 | +0.46(+1.38%) |
Feb 22, 2005 | 33.77 | 34.41 | 33.43 | 33.43 | 14,895,835 | -0.22(-0.65%) |
Feb 18, 2005 | 33.04 | 33.93 | 32.95 | 33.65 | 11,667,998 | +0.63(+1.91%) |
Feb 17, 2005 | 33.56 | 33.73 | 32.93 | 33.02 | 11,302,308 | -0.50(-1.50%) |
Feb 16, 2005 | 32.77 | 33.57 | 32.74 | 33.52 | 9,365,926 | +0.75(+2.29%) |
Feb 15, 2005 | 32.81 | 32.86 | 32.54 | 32.77 | 7,138,412 | +0.03(+0.10%) |
Feb 14, 2005 | 32.54 | 32.88 | 32.50 | 32.73 | 8,978,579 | -0.03(-0.09%) |
Feb 11, 2005 | 32.39 | 33.00 | 32.36 | 32.76 | 11,042,420 | +0.43(+1.32%) |
Feb 10, 2005 | 32.11 | 32.49 | 31.71 | 32.33 | 12,707,197 | +0.70(+2.21%) |
Feb 09, 2005 | 31.82 | 31.97 | 31.50 | 31.64 | 9,674,455 | -0.25(-0.78%) |
Feb 08, 2005 | 31.69 | 31.97 | 31.57 | 31.88 | 8,245,246 | +0.19(+0.60%) |
Feb 07, 2005 | 31.97 | 32.00 | 31.56 | 31.69 | 9,053,314 | -0.27(-0.85%) |
Feb 04, 2005 | 31.73 | 31.97 | 31.42 | 31.96 | 9,585,518 | +0.28(+0.89%) |
Feb 03, 2005 | 31.28 | 31.69 | 31.11 | 31.68 | 8,881,476 | +0.40(+1.28%) |
Feb 02, 2005 | 31.09 | 31.47 | 31.08 | 31.28 | 8,835,321 | +0.21(+0.69%) |
Feb 01, 2005 | 30.79 | 31.07 | 30.77 | 31.07 | 11,308,699 | +0.42(+1.38%) |
Jan 31, 2005 | 30.27 | 30.73 | 30.02 | 30.64 | 10,938,394 | +0.38(+1.27%) |
Jan 28, 2005 | 30.46 | 30.48 | 29.98 | 30.26 | 8,535,490 | -0.19(-0.63%) |
Jan 27, 2005 | 30.17 | 30.53 | 30.08 | 30.45 | 7,957,132 | +0.29(+0.97%) |
Jan 26, 2005 | 30.09 | 30.29 | 29.92 | 30.16 | 9,695,047 | +0.28(+0.94%) |
Jan 25, 2005 | 29.70 | 29.89 | 29.52 | 29.88 | 8,173,883 | +0.26(+0.89%) |
Jan 24, 2005 | 29.46 | 29.92 | 29.45 | 29.61 | 8,860,173 | +0.33(+1.14%) |
Jan 21, 2005 | 29.29 | 29.57 | 29.28 | 29.28 | 7,551,145 | +0.01(+0.04%) |
Jan 20, 2005 | 29.68 | 29.68 | 29.19 | 29.27 | 9,837,950 | -0.41(-1.39%) |
Jan 19, 2005 | 29.92 | 29.93 | 29.68 | 29.68 | 8,418,327 | -0.23(-0.75%) |
Jan 18, 2005 | 29.61 | 29.91 | 29.51 | 29.91 | 11,895,223 | +0.45(+1.51%) |
Jan 14, 2005 | 29.35 | 29.55 | 29.25 | 29.46 | 8,056,720 | +0.14(+0.46%) |
Jan 13, 2005 | 29.61 | 30.15 | 29.29 | 29.33 | 10,791,230 | -0.24(-0.82%) |
Jan 12, 2005 | 28.96 | 29.58 | 28.92 | 29.57 | 9,740,847 | +0.61(+2.12%) |
Jan 11, 2005 | 29.01 | 29.11 | 28.79 | 28.95 | 8,342,349 | +0.01(+0.04%) |
Jan 10, 2005 | 28.86 | 29.29 | 28.82 | 28.94 | 9,194,797 | +0.13(+0.45%) |
Jan 07, 2005 | 29.14 | 29.15 | 28.62 | 28.81 | 9,044,794 | -0.33(-1.12%) |
Jan 06, 2005 | 28.62 | 29.26 | 28.50 | 29.14 | 10,384,355 | +0.48(+1.67%) |
Jan 05, 2005 | 28.54 | 28.87 | 28.44 | 28.66 | 9,845,939 | +0.19(+0.65%) |
Jan 04, 2005 | 28.72 | 28.99 | 28.39 | 28.48 | 12,706,310 | -0.20(-0.69%) |
Jan 03, 2005 | 29.55 | 29.56 | 28.63 | 28.67 | 13,046,792 | -0.91(-3.07%) |
Dec 31, 2004 | 29.62 | 29.72 | 29.55 | 29.58 | 4,088,983 | -0.01(-0.02%) |
Dec 30, 2004 | 29.81 | 29.81 | 29.59 | 29.59 | 5,694,824 | -0.23(-0.77%) |
Dec 29, 2004 | 29.55 | 29.82 | 29.41 | 29.82 | 7,511,203 | +0.28(+0.93%) |
Dec 28, 2004 | 29.47 | 29.70 | 29.47 | 29.54 | 7,876,005 | +0.24(+0.83%) |
Dec 27, 2004 | 29.68 | 29.77 | 29.30 | 29.30 | 8,475,311 | -0.37(-1.25%) |
Dec 23, 2004 | 29.46 | 29.73 | 29.46 | 29.67 | 5,227,238 | +0.21(+0.71%) |
Dec 22, 2004 | 29.82 | 29.83 | 29.16 | 29.46 | 7,777,482 | -0.27(-0.91%) |
Dec 21, 2004 | 29.61 | 29.81 | 29.52 | 29.73 | 8,528,922 | +0.12(+0.42%) |
Dec 20, 2004 | 29.26 | 29.64 | 29.26 | 29.61 | 8,948,401 | +0.47(+1.62%) |
Dec 17, 2004 | 28.73 | 29.33 | 28.72 | 29.13 | 15,871,127 | -0.14(-0.48%) |
Dec 16, 2004 | 29.38 | 29.52 | 29.14 | 29.28 | 9,078,522 | -0.40(-1.35%) |
Dec 15, 2004 | 29.87 | 30.08 | 29.67 | 29.68 | 12,379,851 | -0.23(-0.75%) |
Dec 14, 2004 | 29.86 | 30.23 | 29.78 | 29.90 | 9,171,897 | -0.32(-1.06%) |
Dec 13, 2004 | 29.74 | 30.22 | 29.74 | 30.22 | 10,084,880 | +0.59(+2.00%) |
Dec 10, 2004 | 29.73 | 30.35 | 29.59 | 29.63 | 8,523,774 | -0.10(-0.34%) |
Dec 09, 2004 | 29.69 | 29.75 | 29.31 | 29.73 | 8,164,474 | +0.05(+0.17%) |
Dec 08, 2004 | 29.18 | 29.71 | 28.97 | 29.68 | 9,834,223 | +0.32(+1.07%) |
Dec 07, 2004 | 29.75 | 29.92 | 29.35 | 29.37 | 9,116,156 | -0.38(-1.29%) |
Dec 06, 2004 | 29.66 | 29.78 | 29.47 | 29.75 | 8,326,195 | +0.12(+0.42%) |
Dec 03, 2004 | 29.47 | 29.82 | 29.41 | 29.62 | 11,211,596 | +0.06(+0.21%) |
Dec 02, 2004 | 29.80 | 29.89 | 29.33 | 29.56 | 15,906,985 | -0.56(-1.87%) |