Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 37.93 | 38.08 | 37.53 | 37.56 | 2,863,808 | -0.37(-0.99%) |
Feb 25, 2005 | 37.49 | 38.05 | 37.42 | 37.93 | 2,792,382 | +0.36(+0.96%) |
Feb 24, 2005 | 37.20 | 37.64 | 37.20 | 37.57 | 3,407,621 | +0.44(+1.18%) |
Feb 23, 2005 | 37.26 | 37.46 | 37.13 | 37.13 | 3,572,389 | -0.08(-0.20%) |
Feb 22, 2005 | 37.42 | 37.78 | 37.19 | 37.21 | 2,328,509 | -0.33(-0.88%) |
Feb 18, 2005 | 37.70 | 37.70 | 37.45 | 37.54 | 1,925,340 | -0.07(-0.19%) |
Feb 17, 2005 | 37.93 | 38.01 | 37.61 | 37.61 | 2,935,865 | -0.41(-1.08%) |
Feb 16, 2005 | 37.83 | 38.21 | 37.83 | 38.02 | 2,146,555 | -0.01(-0.02%) |
Feb 15, 2005 | 37.58 | 38.11 | 37.45 | 38.03 | 2,735,936 | +0.37(+0.99%) |
Feb 14, 2005 | 37.77 | 38.05 | 37.65 | 37.65 | 1,607,630 | -0.20(-0.54%) |
Feb 11, 2005 | 37.83 | 38.09 | 37.51 | 37.86 | 3,460,284 | -0.01(-0.02%) |
Feb 10, 2005 | 37.07 | 37.95 | 36.98 | 37.86 | 4,289,327 | +0.79(+2.14%) |
Feb 09, 2005 | 37.17 | 37.26 | 36.96 | 37.07 | 1,889,233 | -0.16(-0.43%) |
Feb 08, 2005 | 36.96 | 37.28 | 36.94 | 37.23 | 2,295,556 | +0.36(+0.96%) |
Feb 07, 2005 | 36.53 | 36.94 | 36.40 | 36.87 | 2,887,459 | +0.31(+0.85%) |
Feb 04, 2005 | 36.79 | 36.96 | 36.56 | 36.56 | 3,999,367 | -0.42(-1.15%) |
Feb 03, 2005 | 37.07 | 37.33 | 36.92 | 36.99 | 2,640,228 | -0.36(-0.95%) |
Feb 02, 2005 | 37.17 | 37.57 | 37.13 | 37.34 | 2,740,508 | +0.10(+0.27%) |
Feb 01, 2005 | 36.66 | 37.32 | 36.50 | 37.24 | 4,629,584 | +0.58(+1.57%) |
Jan 31, 2005 | 36.33 | 36.77 | 36.24 | 36.66 | 5,897,746 | +0.91(+2.54%) |
Jan 28, 2005 | 36.15 | 36.21 | 35.14 | 35.76 | 4,879,653 | -0.01(-0.04%) |
Jan 27, 2005 | 35.52 | 36.33 | 35.36 | 35.77 | 6,195,589 | +0.74(+2.12%) |
Jan 26, 2005 | 34.63 | 35.05 | 34.55 | 35.03 | 2,774,408 | +0.62(+1.79%) |
Jan 25, 2005 | 34.63 | 34.83 | 34.40 | 34.41 | 2,360,202 | -0.13(-0.39%) |
Jan 24, 2005 | 34.82 | 34.93 | 34.54 | 34.55 | 2,705,189 | -0.18(-0.51%) |
Jan 21, 2005 | 34.89 | 35.12 | 34.60 | 34.72 | 3,557,252 | -0.16(-0.45%) |
Jan 20, 2005 | 35.17 | 35.53 | 34.88 | 34.88 | 3,768,534 | -0.56(-1.59%) |
Jan 19, 2005 | 35.87 | 35.88 | 35.36 | 35.45 | 2,315,580 | -0.41(-1.13%) |
Jan 18, 2005 | 35.52 | 35.95 | 35.43 | 35.85 | 3,242,853 | +0.34(+0.95%) |
Jan 14, 2005 | 35.20 | 35.68 | 35.20 | 35.52 | 4,002,678 | +0.41(+1.17%) |
Jan 13, 2005 | 35.36 | 35.51 | 35.09 | 35.10 | 4,368,951 | -0.29(-0.81%) |
Jan 12, 2005 | 34.85 | 35.49 | 34.85 | 35.39 | 4,803,813 | +0.44(+1.27%) |
Jan 11, 2005 | 34.72 | 35.19 | 34.51 | 34.95 | 5,802,669 | +0.06(+0.18%) |
Jan 10, 2005 | 34.69 | 35.20 | 34.47 | 34.88 | 4,903,146 | +0.15(+0.42%) |
Jan 07, 2005 | 34.57 | 34.89 | 34.36 | 34.74 | 3,402,733 | +0.16(+0.48%) |
Jan 06, 2005 | 34.65 | 35.16 | 34.42 | 34.57 | 4,769,282 | -0.08(-0.22%) |
Jan 05, 2005 | 33.80 | 34.88 | 33.40 | 34.65 | 10,989,784 | +0.85(+2.51%) |
Jan 04, 2005 | 34.24 | 34.24 | 33.32 | 33.80 | 14,969,127 | -0.58(-1.70%) |
Jan 03, 2005 | 35.14 | 35.29 | 34.31 | 34.38 | 8,291,217 | -0.85(-2.41%) |
Dec 31, 2004 | 35.23 | 35.59 | 35.09 | 35.23 | 3,086,442 | -0.03(-0.09%) |
Dec 30, 2004 | 35.22 | 35.39 | 34.91 | 35.26 | 3,874,648 | +0.22(+0.63%) |
Dec 29, 2004 | 35.35 | 35.52 | 34.66 | 35.04 | 9,908,623 | -0.96(-2.66%) |
Dec 28, 2004 | 36.55 | 36.63 | 35.99 | 36.00 | 7,089,909 | -0.39(-1.08%) |
Dec 27, 2004 | 37.31 | 37.31 | 36.33 | 36.39 | 5,229,213 | -0.99(-2.65%) |
Dec 23, 2004 | 37.29 | 37.51 | 37.20 | 37.38 | 1,630,335 | +0.09(+0.24%) |
Dec 22, 2004 | 36.79 | 37.36 | 36.73 | 37.29 | 4,090,028 | +0.76(+2.08%) |
Dec 21, 2004 | 37.23 | 37.31 | 36.47 | 36.53 | 6,191,490 | -0.94(-2.50%) |
Dec 20, 2004 | 37.38 | 37.63 | 37.38 | 37.47 | 2,024,043 | +0.10(+0.25%) |
Dec 17, 2004 | 37.20 | 37.67 | 37.20 | 37.37 | 3,817,570 | -0.21(-0.56%) |
Dec 16, 2004 | 37.66 | 37.68 | 37.37 | 37.58 | 3,208,165 | -0.08(-0.20%) |
Dec 15, 2004 | 37.74 | 37.83 | 37.42 | 37.66 | 3,305,765 | -0.21(-0.55%) |
Dec 14, 2004 | 38.28 | 38.30 | 37.51 | 37.87 | 4,448,576 | -0.44(-1.14%) |
Dec 13, 2004 | 38.05 | 38.48 | 37.84 | 38.31 | 2,830,066 | +0.60(+1.60%) |
Dec 10, 2004 | 37.27 | 37.86 | 37.27 | 37.70 | 2,727,106 | +0.27(+0.73%) |
Dec 09, 2004 | 36.99 | 37.45 | 36.93 | 37.43 | 3,540,855 | -0.06(-0.17%) |
Dec 08, 2004 | 38.03 | 38.05 | 36.50 | 37.50 | 8,026,799 | -0.69(-1.81%) |
Dec 07, 2004 | 38.85 | 38.85 | 38.12 | 38.19 | 5,239,620 | -0.89(-2.27%) |
Dec 06, 2004 | 39.04 | 39.16 | 38.95 | 39.07 | 3,202,647 | -0.01(-0.02%) |
Dec 03, 2004 | 38.88 | 39.18 | 38.87 | 39.08 | 2,489,966 | +0.09(+0.23%) |
Dec 02, 2004 | 38.95 | 39.06 | 38.75 | 38.99 | 3,498,756 | +0.04(+0.10%) |