Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 36.62 | 37.01 | 36.41 | 36.72 | 11,865,062 | -0.09(-0.25%) |
Feb 25, 2005 | 36.09 | 36.85 | 36.03 | 36.81 | 12,848,190 | +0.84(+2.34%) |
Feb 24, 2005 | 35.59 | 35.97 | 35.29 | 35.97 | 11,691,277 | +0.38(+1.08%) |
Feb 23, 2005 | 35.00 | 35.78 | 35.00 | 35.59 | 10,276,169 | +0.58(+1.67%) |
Feb 22, 2005 | 35.46 | 35.61 | 34.90 | 35.00 | 18,355,196 | -0.87(-2.41%) |
Feb 18, 2005 | 35.89 | 35.95 | 35.75 | 35.87 | 9,678,844 | +0.01(+0.03%) |
Feb 17, 2005 | 36.10 | 36.20 | 35.74 | 35.86 | 10,068,620 | -0.34(-0.95%) |
Feb 16, 2005 | 36.16 | 36.30 | 35.91 | 36.20 | 9,173,874 | -0.13(-0.37%) |
Feb 15, 2005 | 35.97 | 36.36 | 35.94 | 36.33 | 13,693,283 | +0.50(+1.41%) |
Feb 14, 2005 | 35.35 | 36.04 | 35.25 | 35.83 | 10,503,579 | +0.48(+1.37%) |
Feb 11, 2005 | 35.49 | 35.80 | 35.23 | 35.35 | 13,549,289 | -0.11(-0.32%) |
Feb 10, 2005 | 35.55 | 35.66 | 35.16 | 35.46 | 13,638,168 | +0.34(+0.97%) |
Feb 09, 2005 | 36.01 | 36.11 | 35.00 | 35.12 | 14,182,364 | -0.68(-1.90%) |
Feb 08, 2005 | 36.15 | 36.17 | 35.62 | 35.80 | 15,207,697 | -0.02(-0.07%) |
Feb 07, 2005 | 36.61 | 36.61 | 35.75 | 35.82 | 22,575,198 | -1.14(-3.09%) |
Feb 04, 2005 | 36.27 | 36.98 | 36.27 | 36.96 | 11,382,436 | +0.49(+1.34%) |
Feb 03, 2005 | 36.25 | 36.64 | 36.11 | 36.48 | 11,182,831 | +0.23(+0.62%) |
Feb 02, 2005 | 36.37 | 36.49 | 36.05 | 36.25 | 13,642,140 | -0.27(-0.75%) |
Feb 01, 2005 | 35.83 | 36.65 | 35.77 | 36.53 | 16,453,489 | +0.72(+2.00%) |
Jan 31, 2005 | 35.61 | 35.92 | 35.58 | 35.81 | 11,058,699 | +0.30(+0.85%) |
Jan 28, 2005 | 35.55 | 35.63 | 35.23 | 35.51 | 9,452,923 | -0.12(-0.35%) |
Jan 27, 2005 | 34.96 | 35.73 | 34.96 | 35.63 | 12,787,614 | +0.27(+0.75%) |
Jan 26, 2005 | 35.47 | 35.70 | 35.26 | 35.37 | 11,550,759 | +0.02(+0.06%) |
Jan 25, 2005 | 35.55 | 36.03 | 35.28 | 35.35 | 12,198,730 | -0.20(-0.57%) |
Jan 24, 2005 | 36.17 | 36.19 | 35.45 | 35.55 | 16,355,176 | -0.24(-0.68%) |
Jan 21, 2005 | 34.90 | 35.92 | 34.90 | 35.79 | 23,414,828 | +0.89(+2.56%) |
Jan 20, 2005 | 36.19 | 36.23 | 34.43 | 34.89 | 32,846,898 | -0.66(-1.87%) |
Jan 19, 2005 | 35.77 | 35.83 | 35.28 | 35.56 | 10,637,146 | -0.21(-0.59%) |
Jan 18, 2005 | 35.81 | 35.95 | 35.49 | 35.77 | 14,602,428 | -0.31(-0.85%) |
Jan 14, 2005 | 35.61 | 36.13 | 35.57 | 36.07 | 10,515,496 | +0.47(+1.31%) |
Jan 13, 2005 | 35.66 | 36.14 | 35.51 | 35.61 | 16,120,814 | +0.12(+0.35%) |
Jan 12, 2005 | 35.45 | 35.65 | 35.28 | 35.48 | 10,271,700 | +0.23(+0.66%) |
Jan 11, 2005 | 35.26 | 35.42 | 35.09 | 35.25 | 10,522,944 | -0.04(-0.10%) |
Jan 10, 2005 | 35.12 | 35.65 | 35.10 | 35.28 | 13,344,719 | +0.15(+0.42%) |
Jan 07, 2005 | 35.41 | 35.74 | 34.88 | 35.14 | 16,517,541 | -0.28(-0.80%) |
Jan 06, 2005 | 34.72 | 35.49 | 34.72 | 35.42 | 12,010,049 | +0.77(+2.21%) |
Jan 05, 2005 | 34.54 | 35.08 | 34.47 | 34.65 | 11,364,561 | +0.12(+0.35%) |
Jan 04, 2005 | 34.88 | 35.11 | 34.34 | 34.53 | 13,858,131 | -0.36(-1.03%) |
Jan 03, 2005 | 35.12 | 35.34 | 34.83 | 34.89 | 15,522,993 | -0.57(-1.60%) |
Dec 31, 2004 | 35.39 | 35.75 | 35.33 | 35.46 | 7,588,952 | +0.07(+0.20%) |
Dec 30, 2004 | 35.20 | 35.53 | 35.14 | 35.39 | 7,597,890 | +0.20(+0.57%) |
Dec 29, 2004 | 34.86 | 35.31 | 34.79 | 35.18 | 8,222,524 | +0.15(+0.43%) |
Dec 28, 2004 | 34.63 | 35.10 | 34.46 | 35.04 | 7,905,738 | +0.53(+1.53%) |
Dec 27, 2004 | 34.48 | 34.76 | 34.35 | 34.51 | 7,402,257 | +0.27(+0.79%) |
Dec 23, 2004 | 34.41 | 34.56 | 34.24 | 34.24 | 6,480,699 | -0.19(-0.56%) |
Dec 22, 2004 | 34.60 | 34.60 | 34.26 | 34.43 | 11,705,180 | +0.10(+0.31%) |
Dec 21, 2004 | 34.40 | 34.60 | 34.15 | 34.33 | 11,956,424 | +0.19(+0.55%) |
Dec 20, 2004 | 34.56 | 34.83 | 34.05 | 34.14 | 13,074,111 | -0.25(-0.71%) |
Dec 17, 2004 | 34.37 | 34.88 | 34.26 | 34.38 | 19,212,702 | -0.28(-0.80%) |
Dec 16, 2004 | 34.88 | 34.92 | 34.40 | 34.66 | 17,163,526 | -0.07(-0.21%) |
Dec 15, 2004 | 35.00 | 35.02 | 34.44 | 34.73 | 12,393,866 | -0.27(-0.77%) |
Dec 14, 2004 | 34.54 | 35.26 | 34.40 | 35.00 | 18,487,272 | +0.47(+1.36%) |
Dec 13, 2004 | 34.23 | 35.07 | 34.10 | 34.53 | 30,365,742 | +0.39(+1.13%) |
Dec 10, 2004 | 34.06 | 34.22 | 33.68 | 34.15 | 12,875,003 | +0.01(+0.02%) |
Dec 09, 2004 | 33.17 | 34.17 | 32.96 | 34.14 | 17,807,028 | +0.89(+2.68%) |
Dec 08, 2004 | 32.22 | 33.27 | 32.20 | 33.25 | 16,283,179 | +1.14(+3.56%) |
Dec 07, 2004 | 32.57 | 32.67 | 31.93 | 32.10 | 23,002,710 | -0.62(-1.88%) |
Dec 06, 2004 | 32.65 | 32.82 | 32.17 | 32.72 | 17,476,836 | -0.44(-1.31%) |
Dec 03, 2004 | 32.98 | 33.39 | 32.96 | 33.15 | 12,966,364 | +0.19(+0.56%) |
Dec 02, 2004 | 33.05 | 33.14 | 32.84 | 32.97 | 13,704,207 | -0.12(-0.35%) |