Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 41.67 | 41.69 | 40.77 | 40.78 | 5,670,656 | -0.97(-2.33%) |
Feb 25, 2005 | 41.39 | 41.75 | 41.39 | 41.75 | 3,896,643 | +0.24(+0.57%) |
Feb 24, 2005 | 41.22 | 41.52 | 41.21 | 41.52 | 7,987,250 | +0.33(+0.81%) |
Feb 23, 2005 | 40.73 | 41.39 | 40.73 | 41.18 | 6,749,162 | +0.83(+2.05%) |
Feb 22, 2005 | 40.86 | 41.00 | 40.01 | 40.36 | 5,592,282 | -0.75(-1.82%) |
Feb 18, 2005 | 41.06 | 41.52 | 40.93 | 41.10 | 5,093,819 | +0.04(+0.10%) |
Feb 17, 2005 | 40.94 | 41.18 | 40.86 | 41.06 | 3,766,143 | +0.07(+0.18%) |
Feb 16, 2005 | 41.18 | 41.22 | 40.94 | 40.99 | 5,543,976 | -0.17(-0.41%) |
Feb 15, 2005 | 40.59 | 41.35 | 40.59 | 41.16 | 8,234,448 | +0.68(+1.68%) |
Feb 14, 2005 | 40.33 | 40.66 | 40.30 | 40.48 | 12,329,368 | +0.27(+0.67%) |
Feb 11, 2005 | 39.67 | 40.27 | 39.60 | 40.21 | 9,117,512 | +0.62(+1.58%) |
Feb 10, 2005 | 39.44 | 39.79 | 39.28 | 39.58 | 11,944,892 | +0.15(+0.37%) |
Feb 09, 2005 | 39.88 | 39.97 | 39.44 | 39.44 | 8,549,300 | -0.48(-1.20%) |
Feb 08, 2005 | 40.28 | 40.28 | 39.70 | 39.92 | 10,086,959 | -0.30(-0.75%) |
Feb 07, 2005 | 40.21 | 40.69 | 40.19 | 40.22 | 11,189,494 | -0.15(-0.38%) |
Feb 04, 2005 | 40.82 | 40.96 | 40.19 | 40.37 | 12,577,799 | -0.53(-1.29%) |
Feb 03, 2005 | 40.94 | 41.21 | 40.79 | 40.90 | 12,807,869 | -0.24(-0.59%) |
Feb 02, 2005 | 40.82 | 41.32 | 40.82 | 41.14 | 18,429,356 | +0.32(+0.80%) |
Feb 01, 2005 | 41.06 | 41.23 | 40.66 | 40.82 | 15,259,152 | -0.34(-0.83%) |
Jan 31, 2005 | 41.82 | 42.07 | 40.78 | 41.16 | 23,388,486 | -0.71(-1.71%) |
Jan 28, 2005 | 40.79 | 42.12 | 40.53 | 41.87 | 56,471,936 | +4.67(+12.54%) |
Jan 27, 2005 | 36.48 | 37.25 | 36.35 | 37.21 | 5,037,996 | +0.69(+1.89%) |
Jan 26, 2005 | 36.50 | 36.83 | 36.40 | 36.52 | 4,260,294 | +0.02(+0.07%) |
Jan 25, 2005 | 36.10 | 36.60 | 36.07 | 36.49 | 2,818,384 | +0.52(+1.44%) |
Jan 24, 2005 | 35.77 | 36.14 | 35.62 | 35.97 | 3,098,485 | +0.20(+0.57%) |
Jan 21, 2005 | 36.23 | 36.31 | 35.71 | 35.77 | 3,895,041 | -0.54(-1.50%) |
Jan 20, 2005 | 36.31 | 36.62 | 36.23 | 36.31 | 3,396,331 | -0.20(-0.56%) |
Jan 19, 2005 | 36.56 | 36.71 | 36.44 | 36.52 | 3,681,237 | -0.03(-0.09%) |
Jan 18, 2005 | 36.15 | 36.64 | 35.97 | 36.55 | 3,123,624 | +0.35(+0.96%) |
Jan 14, 2005 | 35.85 | 36.40 | 35.82 | 36.20 | 2,079,992 | +0.28(+0.77%) |
Jan 13, 2005 | 36.23 | 36.35 | 35.80 | 35.92 | 2,143,702 | -0.38(-1.05%) |
Jan 12, 2005 | 36.42 | 36.66 | 36.22 | 36.31 | 3,925,725 | +0.24(+0.67%) |
Jan 11, 2005 | 36.15 | 36.26 | 35.93 | 36.06 | 1,648,319 | -0.16(-0.45%) |
Jan 10, 2005 | 35.67 | 36.43 | 35.62 | 36.23 | 2,423,063 | +0.52(+1.45%) |
Jan 07, 2005 | 35.63 | 35.95 | 35.42 | 35.71 | 1,699,213 | +0.02(+0.07%) |
Jan 06, 2005 | 35.50 | 35.85 | 35.38 | 35.68 | 2,780,183 | +0.08(+0.23%) |
Jan 05, 2005 | 35.99 | 36.10 | 35.56 | 35.60 | 3,888,510 | -0.39(-1.08%) |
Jan 04, 2005 | 36.21 | 36.44 | 35.93 | 35.99 | 3,267,802 | -0.25(-0.69%) |
Jan 03, 2005 | 36.33 | 36.45 | 36.06 | 36.24 | 2,870,387 | -0.10(-0.27%) |
Dec 31, 2004 | 36.48 | 36.50 | 36.25 | 36.34 | 1,332,358 | -0.06(-0.18%) |
Dec 30, 2004 | 36.26 | 36.55 | 36.18 | 36.40 | 1,731,622 | +0.39(+1.08%) |
Dec 29, 2004 | 36.32 | 36.34 | 36.01 | 36.01 | 1,708,948 | -0.50(-1.38%) |
Dec 28, 2004 | 36.27 | 36.52 | 36.14 | 36.52 | 1,557,375 | +0.35(+0.96%) |
Dec 27, 2004 | 36.46 | 36.70 | 36.17 | 36.17 | 1,665,817 | -0.33(-0.91%) |
Dec 23, 2004 | 36.52 | 36.63 | 36.35 | 36.50 | 1,713,137 | +0.09(+0.25%) |
Dec 22, 2004 | 36.16 | 36.57 | 36.08 | 36.41 | 1,587,690 | +0.11(+0.29%) |
Dec 21, 2004 | 36.22 | 36.34 | 36.03 | 36.31 | 1,995,703 | +0.17(+0.47%) |
Dec 20, 2004 | 36.59 | 36.80 | 36.12 | 36.14 | 2,936,684 | -0.32(-0.89%) |
Dec 17, 2004 | 36.31 | 36.73 | 36.31 | 36.46 | 4,946,436 | -0.18(-0.49%) |
Dec 16, 2004 | 36.95 | 37.02 | 36.51 | 36.64 | 3,814,695 | -0.31(-0.83%) |
Dec 15, 2004 | 36.44 | 37.01 | 36.27 | 36.95 | 3,050,302 | +0.27(+0.73%) |
Dec 14, 2004 | 36.66 | 36.87 | 36.35 | 36.68 | 2,920,541 | +0.19(+0.51%) |
Dec 13, 2004 | 36.68 | 36.74 | 36.11 | 36.49 | 4,463,376 | -0.43(-1.16%) |
Dec 10, 2004 | 37.09 | 37.09 | 36.44 | 36.92 | 3,209,884 | +0.10(+0.26%) |
Dec 09, 2004 | 36.26 | 36.90 | 36.11 | 36.83 | 3,800,031 | +0.57(+1.57%) |
Dec 08, 2004 | 36.03 | 36.28 | 35.61 | 36.26 | 3,069,526 | +0.24(+0.65%) |
Dec 07, 2004 | 36.35 | 36.47 | 35.94 | 36.02 | 2,206,179 | -0.33(-0.92%) |
Dec 06, 2004 | 36.32 | 36.40 | 36.11 | 36.35 | 2,397,185 | +0.06(+0.16%) |
Dec 03, 2004 | 36.36 | 36.51 | 36.14 | 36.30 | 3,430,465 | -0.07(-0.20%) |
Dec 02, 2004 | 35.95 | 36.49 | 35.94 | 36.37 | 4,137,433 | +0.61(+1.70%) |