Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 34.02 | 34.10 | 33.80 | 33.90 | 3,692,816 | -0.08(-0.23%) |
Feb 25, 2005 | 33.76 | 34.04 | 33.68 | 33.98 | 3,693,778 | +0.39(+1.16%) |
Feb 24, 2005 | 33.58 | 33.64 | 33.39 | 33.59 | 5,567,135 | +0.05(+0.16%) |
Feb 23, 2005 | 33.49 | 33.59 | 33.39 | 33.54 | 5,088,329 | +0.02(+0.05%) |
Feb 22, 2005 | 33.68 | 33.77 | 33.48 | 33.52 | 3,573,476 | -0.08(-0.24%) |
Feb 18, 2005 | 33.57 | 33.64 | 33.53 | 33.60 | 2,900,261 | +0.17(+0.50%) |
Feb 17, 2005 | 33.47 | 33.59 | 33.41 | 33.44 | 4,575,839 | +0.07(+0.21%) |
Feb 16, 2005 | 33.46 | 33.49 | 33.25 | 33.37 | 11,025,997 | -0.30(-0.88%) |
Feb 15, 2005 | 33.47 | 33.67 | 33.46 | 33.66 | 3,459,910 | +0.22(+0.67%) |
Feb 14, 2005 | 33.43 | 33.51 | 33.25 | 33.44 | 4,126,869 | +0.26(+0.78%) |
Feb 11, 2005 | 33.01 | 33.24 | 32.95 | 33.18 | 5,660,490 | +0.23(+0.69%) |
Feb 10, 2005 | 32.83 | 32.99 | 32.82 | 32.95 | 2,078,833 | +0.34(+1.04%) |
Feb 09, 2005 | 32.70 | 32.76 | 32.61 | 32.62 | 3,023,451 | -0.08(-0.25%) |
Feb 08, 2005 | 32.61 | 32.75 | 32.57 | 32.70 | 3,118,250 | +0.00(+0.00%) |
Feb 07, 2005 | 32.84 | 32.88 | 32.58 | 32.70 | 2,748,679 | -0.21(-0.63%) |
Feb 04, 2005 | 32.73 | 32.93 | 32.72 | 32.91 | 3,852,097 | +0.16(+0.48%) |
Feb 03, 2005 | 32.71 | 32.77 | 32.57 | 32.75 | 3,129,317 | -0.17(-0.50%) |
Feb 02, 2005 | 32.96 | 32.96 | 32.84 | 32.92 | 4,240,435 | +0.05(+0.14%) |
Feb 01, 2005 | 32.66 | 32.92 | 32.62 | 32.87 | 5,325,567 | +0.20(+0.62%) |
Jan 31, 2005 | 32.52 | 32.69 | 32.52 | 32.67 | 5,949,698 | +0.16(+0.48%) |
Jan 28, 2005 | 32.54 | 32.55 | 32.32 | 32.51 | 2,746,273 | -0.07(-0.22%) |
Jan 27, 2005 | 32.47 | 32.63 | 32.38 | 32.58 | 2,893,043 | +0.05(+0.15%) |
Jan 26, 2005 | 32.52 | 32.62 | 32.46 | 32.54 | 4,131,681 | +0.39(+1.21%) |
Jan 25, 2005 | 32.17 | 32.35 | 32.13 | 32.15 | 2,743,386 | +0.01(+0.03%) |
Jan 24, 2005 | 32.18 | 32.31 | 32.14 | 32.14 | 2,158,714 | +0.06(+0.17%) |
Jan 21, 2005 | 32.13 | 32.29 | 32.05 | 32.08 | 2,014,351 | +0.13(+0.40%) |
Jan 20, 2005 | 32.08 | 32.11 | 31.88 | 31.95 | 4,641,284 | -0.21(-0.67%) |
Jan 19, 2005 | 32.56 | 32.63 | 32.17 | 32.17 | 3,587,431 | -0.34(-1.04%) |
Jan 18, 2005 | 32.32 | 32.55 | 32.21 | 32.51 | 5,823,620 | +0.02(+0.08%) |
Jan 14, 2005 | 32.41 | 32.53 | 32.09 | 32.48 | 3,226,041 | +0.16(+0.48%) |
Jan 13, 2005 | 32.51 | 32.52 | 32.27 | 32.32 | 2,654,843 | -0.28(-0.86%) |
Jan 12, 2005 | 32.54 | 33.24 | 32.42 | 32.61 | 4,301,067 | +0.26(+0.80%) |
Jan 11, 2005 | 32.50 | 32.50 | 32.30 | 32.35 | 3,544,603 | -0.06(-0.19%) |
Jan 10, 2005 | 32.51 | 32.55 | 32.37 | 32.41 | 2,724,619 | +0.15(+0.45%) |
Jan 07, 2005 | 32.74 | 32.74 | 32.25 | 32.26 | 3,970,475 | -0.15(-0.45%) |
Jan 06, 2005 | 32.48 | 32.53 | 32.33 | 32.41 | 4,441,100 | +0.00(+0.00%) |
Jan 05, 2005 | 32.46 | 32.82 | 32.22 | 32.41 | 5,042,614 | -0.02(-0.06%) |
Jan 04, 2005 | 33.00 | 33.01 | 32.34 | 32.43 | 4,786,129 | -0.63(-1.92%) |
Jan 03, 2005 | 33.29 | 33.35 | 33.00 | 33.06 | 8,459,216 | -0.22(-0.67%) |
Dec 31, 2004 | 33.25 | 33.33 | 33.02 | 33.29 | 5,850,568 | +0.17(+0.52%) |
Dec 30, 2004 | 33.17 | 33.29 | 33.11 | 33.11 | 7,453,002 | +0.00(+0.01%) |
Dec 29, 2004 | 32.92 | 33.18 | 32.92 | 33.11 | 10,244,510 | -0.16(-0.48%) |
Dec 28, 2004 | 33.14 | 33.30 | 33.11 | 33.27 | 3,602,830 | +0.22(+0.67%) |
Dec 27, 2004 | 32.98 | 33.25 | 32.93 | 33.05 | 3,094,670 | +0.26(+0.79%) |
Dec 23, 2004 | 32.77 | 32.83 | 32.71 | 32.79 | 6,168,649 | -0.29(-0.87%) |
Dec 22, 2004 | 33.03 | 33.10 | 32.97 | 33.08 | 3,452,210 | +0.05(+0.15%) |
Dec 21, 2004 | 32.88 | 33.03 | 32.68 | 33.03 | 9,608,348 | +0.23(+0.70%) |
Dec 20, 2004 | 32.97 | 33.06 | 32.54 | 32.80 | 4,682,187 | +0.30(+0.91%) |
Dec 17, 2004 | 32.51 | 32.55 | 32.40 | 32.50 | 6,321,193 | -0.09(-0.29%) |
Dec 16, 2004 | 32.68 | 32.76 | 32.45 | 32.59 | 3,685,117 | -0.21(-0.63%) |
Dec 15, 2004 | 32.77 | 32.87 | 32.75 | 32.80 | 3,055,211 | +0.20(+0.61%) |
Dec 14, 2004 | 32.52 | 32.68 | 32.45 | 32.61 | 4,362,181 | +0.01(+0.03%) |
Dec 13, 2004 | 32.39 | 32.71 | 32.11 | 32.59 | 4,262,089 | +0.48(+1.51%) |
Dec 10, 2004 | 31.94 | 32.17 | 31.93 | 32.11 | 3,836,217 | -0.32(-0.98%) |
Dec 09, 2004 | 32.17 | 32.51 | 31.99 | 32.43 | 2,625,008 | -0.13(-0.41%) |
Dec 08, 2004 | 32.38 | 32.85 | 32.27 | 32.56 | 2,941,645 | -0.02(-0.07%) |
Dec 07, 2004 | 32.96 | 33.24 | 32.54 | 32.59 | 3,970,956 | -0.18(-0.55%) |
Dec 06, 2004 | 32.85 | 33.37 | 32.74 | 32.77 | 2,848,290 | -0.20(-0.61%) |
Dec 03, 2004 | 32.81 | 33.00 | 32.76 | 32.97 | 5,946,810 | +0.20(+0.60%) |
Dec 02, 2004 | 32.85 | 32.85 | 32.44 | 32.77 | 2,863,208 | -0.05(-0.16%) |