Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.40 | 31.52 | 30.56 | 30.98 | 10,728,570 | -0.07(-0.23%) |
Feb 25, 2005 | 30.92 | 31.16 | 30.81 | 31.05 | 15,028,632 | +0.58(+1.91%) |
Feb 24, 2005 | 30.69 | 30.75 | 30.30 | 30.47 | 8,514,828 | -0.02(-0.08%) |
Feb 23, 2005 | 30.32 | 30.58 | 30.21 | 30.49 | 6,419,286 | +0.18(+0.60%) |
Feb 22, 2005 | 30.30 | 30.63 | 30.23 | 30.31 | 9,006,491 | +0.15(+0.51%) |
Feb 18, 2005 | 30.06 | 30.37 | 30.00 | 30.16 | 8,680,392 | +0.10(+0.33%) |
Feb 17, 2005 | 30.45 | 30.53 | 30.05 | 30.06 | 8,736,977 | -0.13(-0.44%) |
Feb 16, 2005 | 29.71 | 30.19 | 29.66 | 30.19 | 9,291,932 | +0.39(+1.30%) |
Feb 15, 2005 | 29.61 | 29.84 | 29.61 | 29.80 | 6,295,637 | +0.10(+0.34%) |
Feb 14, 2005 | 29.68 | 29.83 | 29.59 | 29.70 | 5,143,812 | +0.02(+0.08%) |
Feb 11, 2005 | 29.43 | 29.80 | 29.42 | 29.68 | 8,117,683 | +0.01(+0.05%) |
Feb 10, 2005 | 29.42 | 29.80 | 29.39 | 29.66 | 11,394,180 | +0.56(+1.93%) |
Feb 09, 2005 | 28.98 | 29.27 | 28.95 | 29.10 | 7,285,879 | -0.02(-0.07%) |
Feb 08, 2005 | 28.83 | 29.20 | 28.76 | 29.12 | 10,571,598 | +0.12(+0.43%) |
Feb 07, 2005 | 29.03 | 29.14 | 28.84 | 29.00 | 6,642,693 | -0.05(-0.18%) |
Feb 04, 2005 | 28.94 | 29.14 | 28.90 | 29.05 | 7,319,621 | +0.19(+0.64%) |
Feb 03, 2005 | 28.73 | 28.88 | 28.62 | 28.86 | 6,886,429 | -0.08(-0.26%) |
Feb 02, 2005 | 29.02 | 29.12 | 28.93 | 28.94 | 5,552,483 | +0.07(+0.23%) |
Feb 01, 2005 | 28.68 | 28.93 | 28.61 | 28.87 | 6,545,660 | +0.42(+1.49%) |
Jan 31, 2005 | 28.22 | 28.61 | 28.16 | 28.45 | 6,542,306 | +0.07(+0.24%) |
Jan 28, 2005 | 28.53 | 28.56 | 28.33 | 28.38 | 6,119,174 | -0.34(-1.20%) |
Jan 27, 2005 | 28.55 | 28.82 | 28.51 | 28.72 | 7,063,939 | +0.14(+0.50%) |
Jan 26, 2005 | 28.41 | 28.69 | 28.35 | 28.58 | 12,317,359 | +0.58(+2.08%) |
Jan 25, 2005 | 27.92 | 28.03 | 27.78 | 28.00 | 6,076,002 | +0.18(+0.65%) |
Jan 24, 2005 | 27.87 | 27.99 | 27.80 | 27.82 | 5,135,429 | +0.36(+1.30%) |
Jan 21, 2005 | 27.40 | 27.57 | 27.36 | 27.46 | 4,814,569 | +0.08(+0.30%) |
Jan 20, 2005 | 27.38 | 27.53 | 27.30 | 27.38 | 4,005,819 | -0.35(-1.26%) |
Jan 19, 2005 | 27.92 | 27.92 | 27.70 | 27.73 | 3,829,356 | +0.08(+0.29%) |
Jan 18, 2005 | 27.61 | 27.78 | 27.57 | 27.65 | 5,935,167 | +0.00(+0.00%) |
Jan 14, 2005 | 27.68 | 27.76 | 27.50 | 27.65 | 4,514,038 | +0.07(+0.24%) |
Jan 13, 2005 | 27.41 | 27.77 | 27.41 | 27.58 | 5,154,500 | +0.00(+0.00%) |
Jan 12, 2005 | 27.32 | 27.60 | 27.29 | 27.58 | 5,003,815 | +0.38(+1.40%) |
Jan 11, 2005 | 27.30 | 27.34 | 27.19 | 27.20 | 4,185,215 | -0.09(-0.31%) |
Jan 10, 2005 | 27.29 | 27.49 | 27.21 | 27.28 | 5,447,486 | -0.02(-0.09%) |
Jan 07, 2005 | 27.68 | 27.68 | 27.16 | 27.31 | 7,205,193 | -0.01(-0.04%) |
Jan 06, 2005 | 27.18 | 27.54 | 27.11 | 27.32 | 6,651,495 | +0.26(+0.97%) |
Jan 05, 2005 | 27.36 | 27.37 | 27.02 | 27.05 | 7,232,437 | +0.04(+0.16%) |
Jan 04, 2005 | 27.26 | 27.38 | 27.01 | 27.01 | 5,748,226 | -0.24(-0.89%) |
Jan 03, 2005 | 27.70 | 27.72 | 27.15 | 27.26 | 5,332,220 | -0.61(-2.19%) |
Dec 31, 2004 | 28.01 | 28.08 | 27.87 | 27.87 | 2,772,259 | -0.16(-0.56%) |
Dec 30, 2004 | 28.03 | 28.15 | 27.95 | 28.02 | 2,511,338 | -0.09(-0.32%) |
Dec 29, 2004 | 27.91 | 28.17 | 27.91 | 28.11 | 3,657,086 | +0.04(+0.15%) |
Dec 28, 2004 | 28.08 | 28.20 | 28.02 | 28.07 | 3,204,822 | +0.09(+0.31%) |
Dec 27, 2004 | 28.05 | 28.15 | 27.92 | 27.99 | 2,944,740 | -0.11(-0.39%) |
Dec 23, 2004 | 27.82 | 28.14 | 27.81 | 28.09 | 3,570,321 | +0.05(+0.17%) |
Dec 22, 2004 | 28.17 | 28.21 | 27.88 | 28.05 | 4,078,122 | -0.12(-0.42%) |
Dec 21, 2004 | 28.09 | 28.21 | 27.94 | 28.17 | 4,048,991 | +0.11(+0.41%) |
Dec 20, 2004 | 28.12 | 28.21 | 28.03 | 28.05 | 3,836,901 | +0.21(+0.74%) |
Dec 17, 2004 | 27.72 | 27.89 | 27.66 | 27.85 | 4,314,942 | +0.08(+0.27%) |
Dec 16, 2004 | 28.13 | 28.15 | 27.68 | 27.77 | 5,768,555 | -0.57(-2.02%) |
Dec 15, 2004 | 28.17 | 28.39 | 28.03 | 28.34 | 4,937,799 | +0.17(+0.59%) |
Dec 14, 2004 | 28.00 | 28.19 | 27.99 | 28.18 | 3,920,731 | -0.04(-0.15%) |
Dec 13, 2004 | 27.84 | 28.22 | 27.82 | 28.22 | 7,267,017 | +0.37(+1.34%) |
Dec 10, 2004 | 28.03 | 28.12 | 27.82 | 27.85 | 5,307,280 | -0.38(-1.35%) |
Dec 09, 2004 | 28.06 | 28.30 | 27.89 | 28.23 | 4,631,400 | +0.03(+0.10%) |
Dec 08, 2004 | 27.85 | 28.20 | 27.64 | 28.20 | 7,900,144 | -0.08(-0.27%) |
Dec 07, 2004 | 28.82 | 28.86 | 28.25 | 28.28 | 5,731,670 | -0.31(-1.07%) |
Dec 06, 2004 | 28.61 | 28.64 | 28.46 | 28.58 | 6,365,215 | +0.24(+0.86%) |
Dec 03, 2004 | 28.34 | 28.47 | 28.21 | 28.34 | 6,633,052 | +0.09(+0.32%) |
Dec 02, 2004 | 28.73 | 28.74 | 28.24 | 28.25 | 8,581,892 | -0.82(-2.82%) |