Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 33.27 | 33.28 | 32.39 | 32.66 | 3,547,400 | -0.65(-1.95%) |
Feb 25, 2005 | 33.03 | 33.52 | 32.84 | 33.31 | 5,590,300 | +0.29(+0.88%) |
Feb 24, 2005 | 32.26 | 33.05 | 32.24 | 33.02 | 4,923,700 | +0.78(+2.42%) |
Feb 23, 2005 | 32.19 | 32.34 | 31.79 | 32.24 | 4,009,800 | +0.09(+0.28%) |
Feb 22, 2005 | 32.78 | 32.80 | 32.01 | 32.15 | 4,698,400 | -0.61(-1.86%) |
Feb 18, 2005 | 33.31 | 33.31 | 32.74 | 32.76 | 4,503,100 | -0.54(-1.62%) |
Feb 17, 2005 | 33.38 | 33.53 | 33.01 | 33.30 | 4,073,600 | +0.03(+0.09%) |
Feb 16, 2005 | 32.98 | 33.30 | 32.81 | 33.27 | 4,093,500 | +0.27(+0.82%) |
Feb 15, 2005 | 32.94 | 33.04 | 32.75 | 33.00 | 2,398,700 | +0.06(+0.18%) |
Feb 14, 2005 | 33.15 | 33.23 | 32.81 | 32.94 | 2,175,600 | -0.06(-0.18%) |
Feb 11, 2005 | 32.72 | 33.15 | 32.63 | 33.00 | 2,375,800 | +0.35(+1.07%) |
Feb 10, 2005 | 32.89 | 33.03 | 32.24 | 32.65 | 3,289,700 | -0.03(-0.09%) |
Feb 09, 2005 | 33.40 | 33.40 | 32.55 | 32.68 | 4,428,000 | -0.57(-1.71%) |
Feb 08, 2005 | 33.80 | 33.84 | 33.04 | 33.25 | 4,469,700 | -0.55(-1.63%) |
Feb 07, 2005 | 34.19 | 34.19 | 33.80 | 33.80 | 3,347,000 | -0.32(-0.94%) |
Feb 04, 2005 | 34.31 | 34.42 | 34.01 | 34.12 | 4,365,800 | -0.29(-0.84%) |
Feb 03, 2005 | 34.90 | 35.06 | 34.07 | 34.41 | 4,112,300 | -0.37(-1.06%) |
Feb 02, 2005 | 34.55 | 35.26 | 34.55 | 34.78 | 7,337,200 | -0.03(-0.09%) |
Feb 01, 2005 | 33.88 | 34.85 | 33.15 | 34.81 | 11,786,100 | +1.75(+5.29%) |
Jan 31, 2005 | 33.00 | 33.06 | 32.44 | 33.06 | 3,878,700 | +0.86(+2.67%) |
Jan 28, 2005 | 32.25 | 32.49 | 32.05 | 32.20 | 4,295,400 | -0.02(-0.06%) |
Jan 27, 2005 | 32.10 | 32.22 | 31.40 | 32.22 | 5,233,700 | +0.44(+1.38%) |
Jan 26, 2005 | 32.25 | 32.40 | 31.65 | 31.78 | 4,680,800 | -0.10(-0.31%) |
Jan 25, 2005 | 32.77 | 33.01 | 31.85 | 31.88 | 5,269,700 | -0.32(-0.99%) |
Jan 24, 2005 | 33.15 | 33.50 | 32.15 | 32.20 | 5,690,500 | -0.71(-2.16%) |
Jan 21, 2005 | 33.41 | 33.51 | 32.91 | 32.91 | 2,748,800 | -0.38(-1.14%) |
Jan 20, 2005 | 33.25 | 33.82 | 33.11 | 33.29 | 3,270,100 | -0.11(-0.33%) |
Jan 19, 2005 | 33.52 | 33.61 | 33.24 | 33.40 | 3,721,700 | -0.13(-0.39%) |
Jan 18, 2005 | 33.69 | 33.70 | 32.92 | 33.53 | 5,243,300 | +0.39(+1.18%) |
Jan 14, 2005 | 33.62 | 33.65 | 32.90 | 33.14 | 4,476,300 | -0.36(-1.07%) |
Jan 13, 2005 | 33.87 | 33.87 | 33.14 | 33.50 | 7,995,000 | +0.01(+0.03%) |
Jan 12, 2005 | 33.90 | 33.97 | 33.10 | 33.49 | 7,966,800 | -0.41(-1.21%) |
Jan 11, 2005 | 34.01 | 34.35 | 33.65 | 33.90 | 5,280,800 | -0.38(-1.11%) |
Jan 10, 2005 | 34.75 | 34.90 | 33.91 | 34.28 | 5,931,900 | -0.46(-1.32%) |
Jan 07, 2005 | 35.36 | 35.50 | 34.73 | 34.74 | 3,666,000 | -0.45(-1.28%) |
Jan 06, 2005 | 34.65 | 35.29 | 34.64 | 35.19 | 3,669,200 | +0.49(+1.41%) |
Jan 05, 2005 | 34.30 | 34.98 | 34.20 | 34.70 | 4,029,800 | +0.53(+1.55%) |
Jan 04, 2005 | 34.26 | 34.95 | 34.15 | 34.17 | 3,242,800 | -0.12(-0.35%) |
Jan 03, 2005 | 34.00 | 35.00 | 33.96 | 34.29 | 6,108,900 | -1.26(-3.54%) |
Dec 31, 2004 | 35.99 | 36.00 | 35.33 | 35.55 | 2,650,900 | -0.34(-0.95%) |
Dec 30, 2004 | 36.00 | 36.05 | 35.78 | 35.89 | 1,505,000 | -0.08(-0.22%) |
Dec 29, 2004 | 36.12 | 36.35 | 35.84 | 35.97 | 1,730,400 | -0.35(-0.96%) |
Dec 28, 2004 | 35.83 | 36.35 | 35.50 | 36.32 | 2,400,600 | +0.69(+1.94%) |
Dec 27, 2004 | 35.83 | 35.98 | 35.55 | 35.63 | 2,196,100 | -0.26(-0.72%) |
Dec 23, 2004 | 36.25 | 36.34 | 35.84 | 35.89 | 2,269,600 | -0.35(-0.97%) |
Dec 22, 2004 | 35.65 | 36.40 | 35.65 | 36.24 | 3,189,500 | +0.38(+1.06%) |
Dec 21, 2004 | 35.50 | 36.10 | 35.49 | 35.86 | 3,526,000 | +0.36(+1.01%) |
Dec 20, 2004 | 35.47 | 35.91 | 35.43 | 35.50 | 2,535,100 | +0.03(+0.08%) |
Dec 17, 2004 | 35.47 | 35.90 | 35.42 | 35.47 | 4,836,600 | +0.00(+0.00%) |
Dec 16, 2004 | 36.35 | 36.70 | 35.40 | 35.47 | 5,391,000 | -1.02(-2.80%) |
Dec 15, 2004 | 36.23 | 36.58 | 35.63 | 36.49 | 5,892,600 | +0.61(+1.70%) |
Dec 14, 2004 | 35.31 | 35.99 | 35.09 | 35.88 | 5,717,300 | +0.88(+2.51%) |
Dec 13, 2004 | 34.59 | 35.24 | 34.46 | 35.00 | 6,031,200 | +0.74(+2.16%) |
Dec 10, 2004 | 34.55 | 35.75 | 33.98 | 34.26 | 2,735,500 | +0.03(+0.09%) |
Dec 09, 2004 | 34.25 | 34.43 | 33.92 | 34.23 | 3,929,300 | -0.17(-0.49%) |
Dec 08, 2004 | 34.15 | 34.70 | 34.10 | 34.40 | 3,181,000 | +0.25(+0.73%) |
Dec 07, 2004 | 34.02 | 34.75 | 34.01 | 34.15 | 5,306,300 | -0.35(-1.01%) |
Dec 06, 2004 | 34.55 | 34.68 | 34.04 | 34.50 | 3,618,200 | -0.04(-0.12%) |
Dec 03, 2004 | 35.39 | 35.40 | 34.54 | 34.54 | 5,120,100 | -1.02(-2.87%) |
Dec 02, 2004 | 35.70 | 35.87 | 35.40 | 35.56 | 4,541,900 | +0.04(+0.11%) |