Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.81 | 41.83 | 40.90 | 40.91 | 5,652,033 | -0.98(-2.33%) |
Feb 25, 2005 | 41.52 | 41.89 | 41.52 | 41.89 | 3,883,846 | +0.24(+0.57%) |
Feb 24, 2005 | 41.36 | 41.65 | 41.34 | 41.65 | 7,961,019 | +0.33(+0.81%) |
Feb 23, 2005 | 40.86 | 41.53 | 40.86 | 41.32 | 6,726,997 | +0.83(+2.05%) |
Feb 22, 2005 | 40.99 | 41.13 | 40.15 | 40.49 | 5,573,917 | -0.75(-1.82%) |
Feb 18, 2005 | 41.20 | 41.66 | 41.07 | 41.24 | 5,077,090 | +0.04(+0.10%) |
Feb 17, 2005 | 41.07 | 41.32 | 40.99 | 41.20 | 3,753,774 | +0.07(+0.18%) |
Feb 16, 2005 | 41.32 | 41.36 | 41.07 | 41.12 | 5,525,769 | -0.17(-0.41%) |
Feb 15, 2005 | 40.72 | 41.48 | 40.72 | 41.29 | 8,207,405 | +0.68(+1.68%) |
Feb 14, 2005 | 40.46 | 40.80 | 40.43 | 40.61 | 12,288,877 | +0.27(+0.67%) |
Feb 11, 2005 | 39.80 | 40.40 | 39.73 | 40.34 | 9,087,569 | +0.63(+1.58%) |
Feb 10, 2005 | 39.57 | 39.92 | 39.41 | 39.72 | 11,905,663 | +0.15(+0.37%) |
Feb 09, 2005 | 40.02 | 40.10 | 39.57 | 39.57 | 8,521,223 | -0.48(-1.20%) |
Feb 08, 2005 | 40.42 | 40.42 | 39.83 | 40.05 | 10,053,832 | -0.30(-0.75%) |
Feb 07, 2005 | 40.34 | 40.82 | 40.32 | 40.35 | 11,152,747 | -0.15(-0.38%) |
Feb 04, 2005 | 40.95 | 41.09 | 40.32 | 40.50 | 12,536,492 | -0.53(-1.29%) |
Feb 03, 2005 | 41.07 | 41.34 | 40.93 | 41.03 | 12,765,806 | -0.24(-0.59%) |
Feb 02, 2005 | 40.95 | 41.46 | 40.95 | 41.28 | 18,368,832 | +0.33(+0.80%) |
Feb 01, 2005 | 41.20 | 41.37 | 40.79 | 40.95 | 15,209,039 | -0.34(-0.83%) |
Jan 31, 2005 | 41.96 | 42.21 | 40.91 | 41.29 | 23,311,676 | -0.72(-1.71%) |
Jan 28, 2005 | 40.93 | 42.26 | 40.67 | 42.01 | 56,286,476 | +4.68(+12.54%) |
Jan 27, 2005 | 36.60 | 37.37 | 36.47 | 37.33 | 5,021,450 | +0.69(+1.89%) |
Jan 26, 2005 | 36.62 | 36.95 | 36.52 | 36.64 | 4,246,302 | +0.02(+0.07%) |
Jan 25, 2005 | 36.21 | 36.72 | 36.19 | 36.61 | 2,809,128 | +0.52(+1.44%) |
Jan 24, 2005 | 35.89 | 36.26 | 35.73 | 36.09 | 3,088,309 | +0.20(+0.57%) |
Jan 21, 2005 | 36.34 | 36.43 | 35.83 | 35.89 | 3,882,249 | -0.55(-1.50%) |
Jan 20, 2005 | 36.43 | 36.74 | 36.35 | 36.43 | 3,385,177 | -0.20(-0.56%) |
Jan 19, 2005 | 36.68 | 36.83 | 36.56 | 36.64 | 3,669,148 | -0.03(-0.09%) |
Jan 18, 2005 | 36.27 | 36.76 | 36.09 | 36.67 | 3,113,365 | +0.35(+0.96%) |
Jan 14, 2005 | 35.97 | 36.52 | 35.94 | 36.32 | 2,073,161 | +0.28(+0.77%) |
Jan 13, 2005 | 36.35 | 36.47 | 35.92 | 36.04 | 2,136,662 | -0.38(-1.05%) |
Jan 12, 2005 | 36.54 | 36.78 | 36.34 | 36.43 | 3,912,833 | +0.24(+0.67%) |
Jan 11, 2005 | 36.27 | 36.38 | 36.05 | 36.18 | 1,642,905 | -0.16(-0.45%) |
Jan 10, 2005 | 35.78 | 36.55 | 35.74 | 36.34 | 2,415,106 | +0.52(+1.45%) |
Jan 07, 2005 | 35.75 | 36.07 | 35.54 | 35.82 | 1,693,632 | +0.02(+0.07%) |
Jan 06, 2005 | 35.62 | 35.97 | 35.50 | 35.80 | 2,771,052 | +0.08(+0.23%) |
Jan 05, 2005 | 36.11 | 36.21 | 35.68 | 35.72 | 3,875,739 | -0.39(-1.08%) |
Jan 04, 2005 | 36.33 | 36.56 | 36.05 | 36.11 | 3,257,070 | -0.25(-0.69%) |
Jan 03, 2005 | 36.45 | 36.57 | 36.18 | 36.36 | 2,860,960 | -0.10(-0.27%) |
Dec 31, 2004 | 36.60 | 36.62 | 36.37 | 36.46 | 1,327,982 | -0.07(-0.18%) |
Dec 30, 2004 | 36.38 | 36.67 | 36.30 | 36.52 | 1,725,935 | +0.39(+1.08%) |
Dec 29, 2004 | 36.44 | 36.46 | 36.13 | 36.13 | 1,703,335 | -0.50(-1.38%) |
Dec 28, 2004 | 36.39 | 36.64 | 36.25 | 36.64 | 1,552,261 | +0.35(+0.96%) |
Dec 27, 2004 | 36.58 | 36.82 | 36.29 | 36.29 | 1,660,347 | -0.33(-0.91%) |
Dec 23, 2004 | 36.64 | 36.75 | 36.47 | 36.62 | 1,707,511 | +0.09(+0.24%) |
Dec 22, 2004 | 36.28 | 36.69 | 36.20 | 36.53 | 1,582,476 | +0.11(+0.29%) |
Dec 21, 2004 | 36.34 | 36.46 | 36.15 | 36.43 | 1,989,149 | +0.17(+0.47%) |
Dec 20, 2004 | 36.71 | 36.92 | 36.24 | 36.25 | 2,927,040 | -0.33(-0.89%) |
Dec 17, 2004 | 36.43 | 36.85 | 36.43 | 36.58 | 4,930,191 | -0.18(-0.49%) |
Dec 16, 2004 | 37.07 | 37.14 | 36.63 | 36.76 | 3,802,167 | -0.31(-0.83%) |
Dec 15, 2004 | 36.56 | 37.13 | 36.39 | 37.07 | 3,040,284 | +0.27(+0.73%) |
Dec 14, 2004 | 36.78 | 36.99 | 36.47 | 36.80 | 2,910,950 | +0.19(+0.51%) |
Dec 13, 2004 | 36.80 | 36.87 | 36.23 | 36.61 | 4,448,718 | -0.43(-1.16%) |
Dec 10, 2004 | 37.21 | 37.21 | 36.56 | 37.04 | 3,199,343 | +0.10(+0.26%) |
Dec 09, 2004 | 36.38 | 37.02 | 36.23 | 36.95 | 3,787,551 | +0.57(+1.57%) |
Dec 08, 2004 | 36.15 | 36.40 | 35.73 | 36.38 | 3,059,445 | +0.24(+0.65%) |
Dec 07, 2004 | 36.47 | 36.59 | 36.06 | 36.14 | 2,198,934 | -0.33(-0.92%) |
Dec 06, 2004 | 36.44 | 36.52 | 36.23 | 36.47 | 2,389,312 | +0.06(+0.16%) |
Dec 03, 2004 | 36.48 | 36.63 | 36.25 | 36.42 | 3,419,199 | -0.07(-0.20%) |
Dec 02, 2004 | 36.07 | 36.61 | 36.06 | 36.49 | 4,123,846 | +0.61(+1.70%) |