Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.61 | 37.00 | 36.40 | 36.71 | 11,868,303 | -0.09(-0.25%) |
Feb 25, 2005 | 36.08 | 36.84 | 36.02 | 36.80 | 12,851,699 | +0.84(+2.34%) |
Feb 24, 2005 | 35.58 | 35.96 | 35.28 | 35.96 | 11,694,470 | +0.38(+1.08%) |
Feb 23, 2005 | 34.99 | 35.77 | 34.99 | 35.58 | 10,278,975 | +0.58(+1.67%) |
Feb 22, 2005 | 35.45 | 35.60 | 34.89 | 34.99 | 18,360,208 | -0.87(-2.41%) |
Feb 18, 2005 | 35.88 | 35.94 | 35.74 | 35.86 | 9,681,487 | +0.01(+0.03%) |
Feb 17, 2005 | 36.09 | 36.19 | 35.73 | 35.85 | 10,071,369 | -0.34(-0.95%) |
Feb 16, 2005 | 36.15 | 36.29 | 35.90 | 36.19 | 9,176,379 | -0.13(-0.37%) |
Feb 15, 2005 | 35.96 | 36.35 | 35.93 | 36.32 | 13,697,022 | +0.50(+1.41%) |
Feb 14, 2005 | 35.34 | 36.03 | 35.24 | 35.82 | 10,506,448 | +0.48(+1.37%) |
Feb 11, 2005 | 35.48 | 35.79 | 35.22 | 35.34 | 13,552,990 | -0.11(-0.32%) |
Feb 10, 2005 | 35.54 | 35.65 | 35.15 | 35.45 | 13,641,893 | +0.34(+0.98%) |
Feb 09, 2005 | 36.00 | 36.10 | 34.99 | 35.11 | 14,186,237 | -0.68(-1.90%) |
Feb 08, 2005 | 36.14 | 36.16 | 35.61 | 35.79 | 15,211,850 | -0.02(-0.07%) |
Feb 07, 2005 | 36.60 | 36.60 | 35.74 | 35.81 | 22,581,362 | -1.14(-3.09%) |
Feb 04, 2005 | 36.26 | 36.97 | 36.26 | 36.95 | 11,385,544 | +0.49(+1.34%) |
Feb 03, 2005 | 36.24 | 36.63 | 36.10 | 36.47 | 11,185,885 | +0.23(+0.62%) |
Feb 02, 2005 | 36.36 | 36.48 | 36.04 | 36.24 | 13,645,866 | -0.27(-0.75%) |
Feb 01, 2005 | 35.82 | 36.64 | 35.76 | 36.52 | 16,457,982 | +0.72(+2.00%) |
Jan 31, 2005 | 35.60 | 35.91 | 35.57 | 35.80 | 11,061,719 | +0.30(+0.85%) |
Jan 28, 2005 | 35.54 | 35.62 | 35.22 | 35.50 | 9,455,505 | -0.12(-0.35%) |
Jan 27, 2005 | 34.95 | 35.72 | 34.95 | 35.62 | 12,791,106 | +0.27(+0.75%) |
Jan 26, 2005 | 35.46 | 35.69 | 35.25 | 35.36 | 11,553,914 | +0.02(+0.06%) |
Jan 25, 2005 | 35.54 | 36.02 | 35.27 | 35.34 | 12,202,061 | -0.20(-0.57%) |
Jan 24, 2005 | 36.16 | 36.18 | 35.44 | 35.54 | 16,359,643 | -0.24(-0.68%) |
Jan 21, 2005 | 34.89 | 35.91 | 34.89 | 35.78 | 23,421,224 | +0.89(+2.56%) |
Jan 20, 2005 | 36.18 | 36.22 | 34.42 | 34.88 | 32,855,868 | -0.66(-1.87%) |
Jan 19, 2005 | 35.76 | 35.82 | 35.28 | 35.55 | 10,640,050 | -0.21(-0.59%) |
Jan 18, 2005 | 35.80 | 35.94 | 35.48 | 35.76 | 14,606,416 | -0.31(-0.85%) |
Jan 14, 2005 | 35.60 | 36.12 | 35.57 | 36.06 | 10,518,368 | +0.47(+1.31%) |
Jan 13, 2005 | 35.65 | 36.13 | 35.50 | 35.60 | 16,125,217 | +0.12(+0.35%) |
Jan 12, 2005 | 35.44 | 35.64 | 35.27 | 35.47 | 10,274,505 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.41 | 35.08 | 35.24 | 10,525,818 | -0.04(-0.10%) |
Jan 10, 2005 | 35.11 | 35.64 | 35.09 | 35.28 | 13,348,364 | +0.15(+0.42%) |
Jan 07, 2005 | 35.40 | 35.73 | 34.87 | 35.13 | 16,522,052 | -0.28(-0.80%) |
Jan 06, 2005 | 34.71 | 35.48 | 34.71 | 35.41 | 12,013,329 | +0.77(+2.21%) |
Jan 05, 2005 | 34.53 | 35.07 | 34.46 | 34.64 | 11,367,664 | +0.12(+0.35%) |
Jan 04, 2005 | 34.87 | 35.10 | 34.33 | 34.52 | 13,861,915 | -0.36(-1.03%) |
Jan 03, 2005 | 35.11 | 35.33 | 34.82 | 34.88 | 15,527,232 | -0.57(-1.60%) |
Dec 31, 2004 | 35.38 | 35.74 | 35.32 | 35.45 | 7,591,025 | +0.07(+0.20%) |
Dec 30, 2004 | 35.19 | 35.52 | 35.13 | 35.38 | 7,599,965 | +0.20(+0.57%) |
Dec 29, 2004 | 34.85 | 35.30 | 34.78 | 35.17 | 8,224,769 | +0.15(+0.43%) |
Dec 28, 2004 | 34.62 | 35.09 | 34.45 | 35.03 | 7,907,897 | +0.53(+1.53%) |
Dec 27, 2004 | 34.47 | 34.75 | 34.35 | 34.50 | 7,404,279 | +0.27(+0.79%) |
Dec 23, 2004 | 34.40 | 34.55 | 34.23 | 34.23 | 6,482,469 | -0.19(-0.56%) |
Dec 22, 2004 | 34.59 | 34.59 | 34.25 | 34.42 | 11,708,377 | +0.10(+0.31%) |
Dec 21, 2004 | 34.39 | 34.59 | 34.14 | 34.32 | 11,959,689 | +0.19(+0.55%) |
Dec 20, 2004 | 34.55 | 34.82 | 34.04 | 34.13 | 13,077,681 | -0.25(-0.71%) |
Dec 17, 2004 | 34.36 | 34.87 | 34.25 | 34.37 | 19,217,948 | -0.28(-0.80%) |
Dec 16, 2004 | 34.87 | 34.91 | 34.39 | 34.65 | 17,168,212 | -0.07(-0.21%) |
Dec 15, 2004 | 34.99 | 35.01 | 34.43 | 34.72 | 12,397,251 | -0.27(-0.77%) |
Dec 14, 2004 | 34.53 | 35.25 | 34.39 | 34.99 | 18,492,322 | +0.47(+1.36%) |
Dec 13, 2004 | 34.22 | 35.06 | 34.10 | 34.52 | 30,374,034 | +0.39(+1.13%) |
Dec 10, 2004 | 34.05 | 34.21 | 33.67 | 34.14 | 12,878,519 | +0.01(+0.02%) |
Dec 09, 2004 | 33.16 | 34.16 | 32.95 | 34.13 | 17,811,890 | +0.89(+2.68%) |
Dec 08, 2004 | 32.21 | 33.26 | 32.19 | 33.24 | 16,287,626 | +1.14(+3.56%) |
Dec 07, 2004 | 32.56 | 32.66 | 31.92 | 32.09 | 23,008,992 | -0.62(-1.88%) |
Dec 06, 2004 | 32.64 | 32.81 | 32.16 | 32.71 | 17,481,608 | -0.43(-1.31%) |
Dec 03, 2004 | 32.97 | 33.38 | 32.95 | 33.15 | 12,969,905 | +0.19(+0.56%) |
Dec 02, 2004 | 33.04 | 33.13 | 32.84 | 32.96 | 13,707,949 | -0.12(-0.35%) |