Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.82 | 38.18 | 37.67 | 37.68 | 14,881,893 | +0.09(+0.23%) |
Feb 25, 2005 | 37.53 | 37.59 | 37.31 | 37.59 | 15,707,973 | +0.02(+0.06%) |
Feb 24, 2005 | 37.78 | 37.83 | 37.43 | 37.57 | 13,603,806 | -0.10(-0.27%) |
Feb 23, 2005 | 37.99 | 38.05 | 37.41 | 37.67 | 18,690,816 | -0.29(-0.77%) |
Feb 22, 2005 | 38.40 | 38.46 | 37.94 | 37.96 | 15,739,750 | -0.53(-1.37%) |
Feb 18, 2005 | 38.56 | 38.69 | 38.43 | 38.49 | 13,374,103 | +0.01(+0.04%) |
Feb 17, 2005 | 38.61 | 38.72 | 38.20 | 38.48 | 20,498,302 | +0.07(+0.19%) |
Feb 16, 2005 | 38.50 | 38.66 | 38.36 | 38.40 | 10,371,809 | -0.07(-0.19%) |
Feb 15, 2005 | 38.39 | 38.66 | 38.23 | 38.48 | 12,989,759 | +0.40(+1.05%) |
Feb 14, 2005 | 38.18 | 38.34 | 38.04 | 38.07 | 10,683,010 | +0.04(+0.10%) |
Feb 11, 2005 | 38.04 | 38.42 | 38.04 | 38.04 | 14,285,653 | -0.12(-0.31%) |
Feb 10, 2005 | 38.30 | 38.57 | 38.13 | 38.15 | 12,507,891 | -0.19(-0.49%) |
Feb 09, 2005 | 38.59 | 38.76 | 38.16 | 38.34 | 11,505,939 | -0.50(-1.28%) |
Feb 08, 2005 | 38.91 | 39.11 | 38.84 | 38.84 | 7,889,736 | -0.23(-0.58%) |
Feb 07, 2005 | 39.20 | 39.23 | 39.02 | 39.07 | 8,548,435 | +0.04(+0.09%) |
Feb 04, 2005 | 38.99 | 39.12 | 38.79 | 39.03 | 10,200,731 | +0.03(+0.07%) |
Feb 03, 2005 | 38.72 | 39.02 | 38.71 | 39.00 | 10,631,509 | +0.26(+0.68%) |
Feb 02, 2005 | 38.42 | 38.91 | 38.42 | 38.74 | 12,615,962 | +0.33(+0.86%) |
Feb 01, 2005 | 38.26 | 38.66 | 38.22 | 38.41 | 13,959,796 | +0.15(+0.40%) |
Jan 31, 2005 | 38.37 | 38.62 | 38.12 | 38.26 | 14,014,311 | -0.02(-0.06%) |
Jan 28, 2005 | 38.62 | 38.64 | 38.18 | 38.28 | 15,233,364 | -0.47(-1.22%) |
Jan 27, 2005 | 38.74 | 38.97 | 38.60 | 38.75 | 9,086,873 | -0.15(-0.38%) |
Jan 26, 2005 | 38.95 | 39.20 | 38.85 | 38.90 | 9,832,687 | +0.00(+0.00%) |
Jan 25, 2005 | 38.83 | 39.02 | 38.77 | 38.90 | 8,792,246 | +0.15(+0.40%) |
Jan 24, 2005 | 38.71 | 38.90 | 38.53 | 38.75 | 11,748,243 | +0.04(+0.11%) |
Jan 21, 2005 | 38.94 | 39.04 | 38.69 | 38.70 | 11,753,859 | -0.26(-0.67%) |
Jan 20, 2005 | 39.22 | 39.55 | 38.91 | 38.96 | 12,330,238 | -0.30(-0.76%) |
Jan 19, 2005 | 39.64 | 39.86 | 39.24 | 39.26 | 9,515,870 | -0.52(-1.30%) |
Jan 18, 2005 | 39.13 | 39.79 | 39.08 | 39.78 | 13,554,222 | +0.36(+0.93%) |
Jan 14, 2005 | 39.15 | 39.47 | 39.05 | 39.42 | 10,254,698 | +0.26(+0.65%) |
Jan 13, 2005 | 39.50 | 39.57 | 39.07 | 39.16 | 13,134,402 | -0.32(-0.81%) |
Jan 12, 2005 | 39.12 | 39.53 | 38.99 | 39.48 | 11,419,236 | +0.36(+0.91%) |
Jan 11, 2005 | 39.12 | 39.24 | 39.00 | 39.12 | 9,127,006 | -0.09(-0.24%) |
Jan 10, 2005 | 39.28 | 39.66 | 39.12 | 39.22 | 11,853,575 | -0.20(-0.50%) |
Jan 07, 2005 | 39.46 | 39.66 | 39.24 | 39.42 | 13,231,926 | -0.04(-0.11%) |
Jan 06, 2005 | 39.35 | 39.56 | 38.80 | 39.46 | 19,215,556 | +0.55(+1.43%) |
Jan 05, 2005 | 39.06 | 39.16 | 38.77 | 38.91 | 11,288,564 | +0.05(+0.13%) |
Jan 04, 2005 | 39.26 | 39.34 | 38.71 | 38.85 | 14,514,534 | -0.09(-0.24%) |
Jan 03, 2005 | 39.24 | 39.64 | 38.91 | 38.95 | 22,022,940 | +0.39(+1.00%) |
Dec 31, 2004 | 38.75 | 38.83 | 38.37 | 38.56 | 11,514,842 | -0.18(-0.45%) |
Dec 30, 2004 | 39.15 | 39.15 | 38.71 | 38.74 | 9,020,442 | -0.28(-0.71%) |
Dec 29, 2004 | 38.86 | 39.05 | 38.85 | 39.02 | 7,920,007 | +0.15(+0.39%) |
Dec 28, 2004 | 38.58 | 38.99 | 38.58 | 38.86 | 9,064,410 | +0.32(+0.83%) |
Dec 27, 2004 | 38.73 | 39.05 | 38.50 | 38.54 | 13,275,757 | +0.18(+0.46%) |
Dec 23, 2004 | 38.63 | 38.81 | 38.37 | 38.37 | 11,463,889 | -0.31(-0.79%) |
Dec 22, 2004 | 38.22 | 38.88 | 38.20 | 38.67 | 17,129,744 | +0.27(+0.70%) |
Dec 21, 2004 | 38.11 | 38.40 | 38.10 | 38.40 | 12,730,745 | +0.29(+0.77%) |
Dec 20, 2004 | 38.18 | 38.48 | 38.06 | 38.11 | 12,980,993 | +0.13(+0.35%) |
Dec 17, 2004 | 37.96 | 38.58 | 37.96 | 37.98 | 24,268,598 | -0.53(-1.38%) |
Dec 16, 2004 | 38.55 | 38.66 | 38.35 | 38.51 | 12,121,492 | -0.20(-0.53%) |
Dec 15, 2004 | 38.97 | 39.17 | 38.55 | 38.72 | 16,049,855 | -0.35(-0.90%) |
Dec 14, 2004 | 38.58 | 39.15 | 38.53 | 39.07 | 13,985,547 | +0.41(+1.06%) |
Dec 13, 2004 | 38.49 | 38.83 | 38.33 | 38.66 | 13,418,482 | +0.18(+0.46%) |
Dec 10, 2004 | 38.29 | 38.75 | 38.28 | 38.48 | 11,559,084 | -0.04(-0.11%) |
Dec 09, 2004 | 38.05 | 38.61 | 38.05 | 38.53 | 15,824,810 | +0.19(+0.50%) |
Dec 08, 2004 | 38.15 | 38.37 | 38.04 | 38.34 | 14,484,537 | +0.01(+0.02%) |
Dec 07, 2004 | 38.34 | 38.77 | 38.20 | 38.33 | 13,080,161 | -0.01(-0.04%) |
Dec 06, 2004 | 38.64 | 38.64 | 38.34 | 38.34 | 12,426,256 | -0.30(-0.77%) |
Dec 03, 2004 | 38.63 | 39.04 | 38.53 | 38.64 | 15,459,779 | -0.05(-0.13%) |
Dec 02, 2004 | 38.39 | 38.89 | 38.07 | 38.69 | 22,127,038 | +0.13(+0.34%) |