Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.01 | 34.09 | 33.79 | 33.90 | 3,693,796 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.03 | 33.67 | 33.97 | 3,694,759 | +0.39(+1.16%) |
Feb 24, 2005 | 33.57 | 33.63 | 33.39 | 33.58 | 5,568,612 | +0.05(+0.15%) |
Feb 23, 2005 | 33.48 | 33.58 | 33.38 | 33.53 | 5,089,680 | +0.02(+0.05%) |
Feb 22, 2005 | 33.67 | 33.76 | 33.47 | 33.51 | 3,574,424 | -0.08(-0.24%) |
Feb 18, 2005 | 33.56 | 33.63 | 33.52 | 33.59 | 2,901,031 | +0.17(+0.50%) |
Feb 17, 2005 | 33.46 | 33.58 | 33.40 | 33.43 | 4,577,053 | +0.07(+0.21%) |
Feb 16, 2005 | 33.45 | 33.48 | 33.24 | 33.36 | 11,028,923 | -0.30(-0.88%) |
Feb 15, 2005 | 33.46 | 33.66 | 33.45 | 33.66 | 3,460,828 | +0.22(+0.67%) |
Feb 14, 2005 | 33.42 | 33.50 | 33.24 | 33.43 | 4,127,964 | +0.26(+0.78%) |
Feb 11, 2005 | 33.00 | 33.23 | 32.95 | 33.17 | 5,661,992 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.98 | 32.81 | 32.95 | 2,079,385 | +0.34(+1.04%) |
Feb 09, 2005 | 32.69 | 32.75 | 32.60 | 32.61 | 3,024,253 | -0.08(-0.25%) |
Feb 08, 2005 | 32.60 | 32.74 | 32.57 | 32.69 | 3,119,077 | +0.00(+0.00%) |
Feb 07, 2005 | 32.83 | 32.87 | 32.57 | 32.69 | 2,749,409 | -0.21(-0.63%) |
Feb 04, 2005 | 32.72 | 32.92 | 32.72 | 32.90 | 3,853,119 | +0.16(+0.48%) |
Feb 03, 2005 | 32.70 | 32.76 | 32.56 | 32.74 | 3,130,148 | -0.17(-0.51%) |
Feb 02, 2005 | 32.95 | 32.95 | 32.84 | 32.91 | 4,241,560 | +0.05(+0.14%) |
Feb 01, 2005 | 32.65 | 32.91 | 32.61 | 32.86 | 5,326,980 | +0.20(+0.62%) |
Jan 31, 2005 | 32.51 | 32.68 | 32.51 | 32.66 | 5,951,277 | +0.16(+0.48%) |
Jan 28, 2005 | 32.53 | 32.54 | 32.32 | 32.50 | 2,747,002 | -0.07(-0.22%) |
Jan 27, 2005 | 32.46 | 32.62 | 32.38 | 32.58 | 2,893,810 | +0.05(+0.15%) |
Jan 26, 2005 | 32.51 | 32.61 | 32.45 | 32.53 | 4,132,777 | +0.39(+1.21%) |
Jan 25, 2005 | 32.16 | 32.34 | 32.12 | 32.14 | 2,744,114 | +0.01(+0.03%) |
Jan 24, 2005 | 32.17 | 32.30 | 32.13 | 32.13 | 2,159,287 | +0.06(+0.17%) |
Jan 21, 2005 | 32.12 | 32.28 | 32.04 | 32.07 | 2,014,885 | +0.13(+0.40%) |
Jan 20, 2005 | 32.08 | 32.10 | 31.87 | 31.95 | 4,642,516 | -0.21(-0.67%) |
Jan 19, 2005 | 32.55 | 32.63 | 32.16 | 32.16 | 3,588,383 | -0.34(-1.04%) |
Jan 18, 2005 | 32.32 | 32.54 | 32.20 | 32.50 | 5,825,166 | +0.02(+0.08%) |
Jan 14, 2005 | 32.40 | 32.52 | 32.08 | 32.47 | 3,226,897 | +0.16(+0.48%) |
Jan 13, 2005 | 32.50 | 32.51 | 32.26 | 32.32 | 2,655,548 | -0.28(-0.86%) |
Jan 12, 2005 | 32.53 | 33.23 | 32.41 | 32.60 | 4,302,209 | +0.26(+0.80%) |
Jan 11, 2005 | 32.49 | 32.49 | 32.29 | 32.34 | 3,545,544 | -0.06(-0.19%) |
Jan 10, 2005 | 32.50 | 32.54 | 32.36 | 32.40 | 2,725,342 | +0.15(+0.45%) |
Jan 07, 2005 | 32.73 | 32.73 | 32.25 | 32.25 | 3,971,529 | -0.15(-0.45%) |
Jan 06, 2005 | 32.47 | 32.52 | 32.32 | 32.40 | 4,442,279 | +0.00(+0.00%) |
Jan 05, 2005 | 32.45 | 32.81 | 32.22 | 32.40 | 5,043,952 | -0.02(-0.06%) |
Jan 04, 2005 | 32.99 | 33.00 | 32.33 | 32.42 | 4,787,399 | -0.63(-1.92%) |
Jan 03, 2005 | 33.28 | 33.34 | 32.99 | 33.05 | 8,461,460 | -0.22(-0.67%) |
Dec 31, 2004 | 33.24 | 33.32 | 33.01 | 33.28 | 5,852,121 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.28 | 33.10 | 33.11 | 7,454,980 | +0.00(+0.01%) |
Dec 29, 2004 | 32.91 | 33.17 | 32.91 | 33.10 | 10,247,229 | -0.16(-0.48%) |
Dec 28, 2004 | 33.13 | 33.29 | 33.10 | 33.26 | 3,603,786 | +0.22(+0.67%) |
Dec 27, 2004 | 32.97 | 33.24 | 32.92 | 33.04 | 3,095,492 | +0.26(+0.79%) |
Dec 23, 2004 | 32.76 | 32.83 | 32.70 | 32.78 | 6,170,286 | -0.29(-0.87%) |
Dec 22, 2004 | 33.02 | 33.09 | 32.96 | 33.07 | 3,453,127 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.02 | 32.67 | 33.02 | 9,610,898 | +0.23(+0.70%) |
Dec 20, 2004 | 32.96 | 33.05 | 32.53 | 32.79 | 4,683,429 | +0.30(+0.91%) |
Dec 17, 2004 | 32.50 | 32.54 | 32.39 | 32.49 | 6,322,870 | -0.09(-0.29%) |
Dec 16, 2004 | 32.67 | 32.75 | 32.44 | 32.59 | 3,686,095 | -0.21(-0.63%) |
Dec 15, 2004 | 32.76 | 32.86 | 32.74 | 32.79 | 3,056,022 | +0.20(+0.61%) |
Dec 14, 2004 | 32.51 | 32.67 | 32.44 | 32.60 | 4,363,339 | +0.01(+0.03%) |
Dec 13, 2004 | 32.38 | 32.70 | 32.10 | 32.59 | 4,263,220 | +0.48(+1.51%) |
Dec 10, 2004 | 31.93 | 32.16 | 31.92 | 32.10 | 3,837,235 | -0.32(-0.98%) |
Dec 09, 2004 | 32.16 | 32.50 | 31.98 | 32.42 | 2,625,705 | -0.13(-0.41%) |
Dec 08, 2004 | 32.37 | 32.85 | 32.26 | 32.55 | 2,942,426 | -0.02(-0.07%) |
Dec 07, 2004 | 32.95 | 33.23 | 32.54 | 32.58 | 3,972,010 | -0.18(-0.55%) |
Dec 06, 2004 | 32.84 | 33.37 | 32.73 | 32.76 | 2,849,046 | -0.20(-0.61%) |
Dec 03, 2004 | 32.80 | 32.99 | 32.75 | 32.96 | 5,948,389 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.43 | 32.76 | 2,863,967 | -0.05(-0.16%) |