Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.82 | 31.82 | 31.40 | 31.59 | 1,153,711 | -0.16(-0.49%) |
Feb 25, 2005 | 31.64 | 31.81 | 31.50 | 31.75 | 2,715,484 | +0.09(+0.30%) |
Feb 24, 2005 | 31.35 | 31.67 | 31.20 | 31.65 | 1,572,169 | +0.33(+1.04%) |
Feb 23, 2005 | 31.15 | 31.40 | 31.10 | 31.33 | 1,750,207 | +0.26(+0.83%) |
Feb 22, 2005 | 31.36 | 31.51 | 31.06 | 31.07 | 2,223,732 | +0.23(+0.76%) |
Feb 18, 2005 | 30.97 | 31.06 | 30.82 | 30.83 | 1,514,022 | -0.28(-0.90%) |
Feb 17, 2005 | 31.50 | 31.55 | 31.08 | 31.12 | 1,347,537 | -0.30(-0.94%) |
Feb 16, 2005 | 31.32 | 31.53 | 31.22 | 31.41 | 1,713,367 | -0.20(-0.64%) |
Feb 15, 2005 | 31.56 | 31.73 | 31.47 | 31.61 | 1,882,547 | +0.05(+0.17%) |
Feb 14, 2005 | 31.45 | 31.64 | 31.37 | 31.56 | 3,341,246 | +0.51(+1.63%) |
Feb 11, 2005 | 30.74 | 31.10 | 30.66 | 31.05 | 1,767,535 | +0.31(+1.01%) |
Feb 10, 2005 | 30.78 | 30.94 | 30.69 | 30.74 | 3,706,947 | +0.08(+0.25%) |
Feb 09, 2005 | 30.85 | 30.91 | 30.66 | 30.66 | 2,898,271 | +0.11(+0.36%) |
Feb 08, 2005 | 30.52 | 30.73 | 30.45 | 30.55 | 1,602,719 | +0.13(+0.44%) |
Feb 07, 2005 | 30.76 | 30.85 | 30.41 | 30.42 | 1,665,617 | -0.11(-0.36%) |
Feb 04, 2005 | 30.34 | 30.62 | 30.31 | 30.53 | 2,028,622 | +0.41(+1.34%) |
Feb 03, 2005 | 30.00 | 30.13 | 29.84 | 30.13 | 1,844,296 | -0.21(-0.69%) |
Feb 02, 2005 | 30.34 | 30.46 | 30.20 | 30.34 | 3,516,202 | +0.28(+0.93%) |
Feb 01, 2005 | 30.01 | 30.20 | 29.88 | 30.06 | 3,860,467 | -0.11(-0.36%) |
Jan 31, 2005 | 30.38 | 30.46 | 30.03 | 30.16 | 2,919,450 | +0.04(+0.13%) |
Jan 28, 2005 | 30.27 | 30.30 | 29.81 | 30.13 | 3,263,587 | +0.12(+0.39%) |
Jan 27, 2005 | 30.48 | 30.51 | 29.99 | 30.01 | 9,540,715 | -0.67(-2.18%) |
Jan 26, 2005 | 31.08 | 31.08 | 30.66 | 30.68 | 4,729,474 | -0.72(-2.28%) |
Jan 25, 2005 | 31.46 | 31.56 | 31.17 | 31.40 | 2,916,755 | +0.72(+2.36%) |
Jan 24, 2005 | 31.08 | 31.12 | 30.67 | 30.67 | 2,632,306 | +0.03(+0.10%) |
Jan 21, 2005 | 30.99 | 31.01 | 30.52 | 30.64 | 2,294,972 | +0.00(+0.00%) |
Jan 20, 2005 | 30.85 | 30.99 | 30.59 | 30.64 | 3,420,958 | -0.62(-1.99%) |
Jan 19, 2005 | 31.79 | 31.79 | 31.12 | 31.26 | 2,622,422 | -0.43(-1.35%) |
Jan 18, 2005 | 31.53 | 31.84 | 31.43 | 31.69 | 3,367,688 | -0.33(-1.02%) |
Jan 14, 2005 | 32.12 | 32.20 | 31.90 | 32.02 | 2,718,308 | -0.06(-0.19%) |
Jan 13, 2005 | 32.60 | 32.60 | 32.08 | 32.08 | 2,226,556 | -0.44(-1.34%) |
Jan 12, 2005 | 32.52 | 32.56 | 32.09 | 32.52 | 5,483,854 | +0.26(+0.82%) |
Jan 11, 2005 | 33.68 | 33.75 | 32.07 | 32.25 | 10,078,292 | -1.51(-4.48%) |
Jan 10, 2005 | 33.86 | 34.06 | 33.70 | 33.76 | 1,568,960 | -0.02(-0.05%) |
Jan 07, 2005 | 34.17 | 34.21 | 33.45 | 33.78 | 2,676,591 | +0.44(+1.31%) |
Jan 06, 2005 | 33.45 | 33.58 | 33.29 | 33.34 | 2,509,978 | +0.46(+1.40%) |
Jan 05, 2005 | 33.40 | 33.49 | 32.88 | 32.88 | 3,158,973 | -0.09(-0.28%) |
Jan 04, 2005 | 34.08 | 34.08 | 32.75 | 32.98 | 4,302,673 | -1.33(-3.88%) |
Jan 03, 2005 | 34.71 | 34.80 | 34.29 | 34.31 | 953,724 | -0.13(-0.38%) |
Dec 31, 2004 | 34.64 | 34.65 | 34.33 | 34.44 | 967,716 | -0.06(-0.18%) |
Dec 30, 2004 | 34.86 | 34.86 | 34.48 | 34.50 | 961,683 | -0.24(-0.70%) |
Dec 29, 2004 | 34.94 | 35.01 | 34.57 | 34.75 | 1,740,323 | -0.36(-1.02%) |
Dec 28, 2004 | 35.09 | 35.18 | 35.02 | 35.10 | 1,006,353 | +0.29(+0.83%) |
Dec 27, 2004 | 34.95 | 35.06 | 34.71 | 34.82 | 1,041,909 | +0.26(+0.77%) |
Dec 23, 2004 | 34.55 | 34.63 | 34.40 | 34.55 | 767,215 | +0.28(+0.82%) |
Dec 22, 2004 | 34.27 | 34.41 | 34.11 | 34.27 | 1,505,036 | +0.13(+0.39%) |
Dec 21, 2004 | 34.36 | 34.43 | 34.01 | 34.14 | 1,883,703 | +0.20(+0.60%) |
Dec 20, 2004 | 34.40 | 34.52 | 33.83 | 33.94 | 2,444,000 | +0.40(+1.18%) |
Dec 17, 2004 | 34.22 | 34.22 | 33.47 | 33.54 | 3,250,623 | -0.62(-1.80%) |
Dec 16, 2004 | 34.59 | 34.65 | 33.88 | 34.15 | 3,012,769 | -0.93(-2.66%) |
Dec 15, 2004 | 35.15 | 35.27 | 34.98 | 35.09 | 1,336,755 | +0.11(+0.31%) |
Dec 14, 2004 | 34.85 | 35.14 | 34.82 | 34.98 | 2,611,897 | -0.08(-0.22%) |
Dec 13, 2004 | 34.83 | 35.19 | 34.67 | 35.06 | 3,295,549 | +1.04(+3.07%) |
Dec 10, 2004 | 34.02 | 34.37 | 34.00 | 34.01 | 1,455,746 | -0.69(-2.00%) |
Dec 09, 2004 | 34.43 | 34.88 | 34.11 | 34.71 | 1,901,160 | -0.06(-0.18%) |
Dec 08, 2004 | 34.67 | 34.86 | 34.51 | 34.77 | 1,176,175 | -0.15(-0.42%) |
Dec 07, 2004 | 35.54 | 35.59 | 34.85 | 34.92 | 1,543,545 | -0.32(-0.91%) |
Dec 06, 2004 | 35.21 | 35.41 | 35.06 | 35.24 | 1,243,564 | -0.09(-0.26%) |
Dec 03, 2004 | 35.21 | 35.41 | 35.05 | 35.33 | 2,527,948 | +0.07(+0.20%) |
Dec 02, 2004 | 35.49 | 35.61 | 35.12 | 35.26 | 2,986,327 | -0.15(-0.42%) |