Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 31.96 | 32.54 | 29.97 | 31.17 | 8,272,647 | -0.45(-1.43%) |
Feb 25, 2005 | 30.64 | 31.94 | 30.62 | 31.62 | 9,027,191 | +1.01(+3.31%) |
Feb 24, 2005 | 29.94 | 30.63 | 29.75 | 30.61 | 5,343,652 | +0.85(+2.84%) |
Feb 23, 2005 | 29.64 | 29.88 | 29.40 | 29.76 | 3,674,830 | +0.42(+1.43%) |
Feb 22, 2005 | 29.44 | 30.01 | 29.32 | 29.34 | 6,213,493 | +0.29(+0.99%) |
Feb 18, 2005 | 28.46 | 29.20 | 28.31 | 29.06 | 4,174,456 | +0.69(+2.42%) |
Feb 17, 2005 | 29.24 | 29.30 | 28.32 | 28.37 | 4,705,909 | -0.68(-2.34%) |
Feb 16, 2005 | 28.28 | 29.14 | 28.18 | 29.05 | 4,837,721 | +0.99(+3.54%) |
Feb 15, 2005 | 28.06 | 28.32 | 27.92 | 28.06 | 3,812,798 | +0.00(+0.00%) |
Feb 14, 2005 | 28.38 | 28.46 | 28.06 | 28.06 | 3,612,077 | -0.23(-0.80%) |
Feb 11, 2005 | 28.00 | 28.36 | 27.82 | 28.28 | 3,445,435 | +0.29(+1.02%) |
Feb 10, 2005 | 27.24 | 28.08 | 27.14 | 28.00 | 4,718,219 | +1.05(+3.91%) |
Feb 09, 2005 | 26.82 | 27.26 | 26.58 | 26.94 | 4,458,498 | +0.07(+0.25%) |
Feb 08, 2005 | 26.48 | 27.00 | 26.46 | 26.88 | 4,312,574 | +0.09(+0.35%) |
Feb 07, 2005 | 26.96 | 27.04 | 26.52 | 26.78 | 3,850,330 | -0.34(-1.25%) |
Feb 04, 2005 | 27.18 | 27.24 | 27.02 | 27.12 | 6,195,328 | -0.48(-1.74%) |
Feb 03, 2005 | 28.08 | 28.22 | 27.53 | 27.60 | 4,383,885 | -0.75(-2.63%) |
Feb 02, 2005 | 27.98 | 28.64 | 27.73 | 28.35 | 5,657,570 | +0.69(+2.51%) |
Feb 01, 2005 | 27.24 | 27.66 | 27.18 | 27.66 | 3,196,523 | +0.57(+2.09%) |
Jan 31, 2005 | 26.74 | 27.24 | 26.44 | 27.09 | 3,460,898 | +0.35(+1.32%) |
Jan 28, 2005 | 27.36 | 27.36 | 26.64 | 26.74 | 3,248,167 | -0.61(-2.24%) |
Jan 27, 2005 | 27.00 | 27.64 | 26.91 | 27.35 | 3,771,663 | +0.35(+1.31%) |
Jan 26, 2005 | 26.62 | 27.00 | 26.40 | 27.00 | 3,387,185 | +0.43(+1.60%) |
Jan 25, 2005 | 26.59 | 26.71 | 26.42 | 26.57 | 2,923,590 | +0.17(+0.66%) |
Jan 24, 2005 | 26.54 | 26.61 | 26.40 | 26.40 | 2,072,065 | +0.13(+0.48%) |
Jan 21, 2005 | 26.32 | 26.66 | 26.24 | 26.27 | 3,500,532 | +0.12(+0.46%) |
Jan 20, 2005 | 26.10 | 26.38 | 25.78 | 26.15 | 3,805,892 | -0.14(-0.53%) |
Jan 19, 2005 | 26.34 | 26.52 | 26.21 | 26.29 | 3,040,240 | +0.05(+0.18%) |
Jan 18, 2005 | 25.98 | 26.30 | 25.95 | 26.24 | 4,055,405 | +0.57(+2.20%) |
Jan 14, 2005 | 25.94 | 25.94 | 25.31 | 25.68 | 3,829,012 | +0.32(+1.26%) |
Jan 13, 2005 | 25.54 | 25.92 | 25.31 | 25.36 | 5,168,903 | -0.09(-0.34%) |
Jan 12, 2005 | 25.33 | 25.74 | 25.21 | 25.45 | 5,320,983 | +0.21(+0.82%) |
Jan 11, 2005 | 25.41 | 25.50 | 25.15 | 25.24 | 4,682,189 | +0.19(+0.74%) |
Jan 10, 2005 | 25.05 | 25.38 | 25.01 | 25.05 | 3,896,869 | +0.40(+1.62%) |
Jan 07, 2005 | 24.71 | 24.79 | 24.41 | 24.65 | 3,685,339 | -0.07(-0.27%) |
Jan 06, 2005 | 24.31 | 25.06 | 24.30 | 24.72 | 6,410,911 | +0.34(+1.39%) |
Jan 05, 2005 | 24.73 | 24.88 | 24.33 | 24.38 | 6,408,509 | -0.34(-1.37%) |
Jan 04, 2005 | 24.78 | 25.07 | 24.67 | 24.72 | 4,575,147 | -0.06(-0.24%) |
Jan 03, 2005 | 25.93 | 25.93 | 24.58 | 24.78 | 6,245,470 | -1.15(-4.42%) |
Dec 31, 2004 | 25.91 | 26.18 | 25.87 | 25.92 | 1,931,245 | -0.01(-0.03%) |
Dec 30, 2004 | 25.94 | 26.10 | 25.74 | 25.93 | 1,532,505 | -0.01(-0.03%) |
Dec 29, 2004 | 25.73 | 26.10 | 25.64 | 25.94 | 1,911,128 | +0.17(+0.65%) |
Dec 28, 2004 | 25.51 | 25.92 | 25.51 | 25.77 | 1,873,746 | +0.13(+0.49%) |
Dec 27, 2004 | 26.25 | 26.38 | 25.58 | 25.64 | 3,690,293 | -0.60(-2.28%) |
Dec 23, 2004 | 26.18 | 26.64 | 26.16 | 26.24 | 2,325,030 | +0.07(+0.28%) |
Dec 22, 2004 | 27.01 | 27.04 | 26.08 | 26.17 | 4,892,518 | -0.75(-2.77%) |
Dec 21, 2004 | 26.72 | 26.99 | 26.72 | 26.92 | 2,486,718 | -0.05(-0.17%) |
Dec 20, 2004 | 26.48 | 26.96 | 26.44 | 26.96 | 3,370,821 | +0.22(+0.82%) |
Dec 17, 2004 | 26.60 | 26.78 | 26.55 | 26.74 | 5,256,728 | +0.15(+0.55%) |
Dec 16, 2004 | 26.74 | 26.89 | 26.46 | 26.60 | 4,565,689 | -0.16(-0.60%) |
Dec 15, 2004 | 26.38 | 26.76 | 26.18 | 26.76 | 4,208,986 | +0.46(+1.75%) |
Dec 14, 2004 | 26.31 | 26.40 | 26.20 | 26.30 | 3,269,935 | +0.18(+0.69%) |
Dec 13, 2004 | 25.61 | 26.16 | 25.54 | 26.12 | 3,324,732 | +0.74(+2.91%) |
Dec 10, 2004 | 26.24 | 26.24 | 25.12 | 25.38 | 3,354,608 | -0.23(-0.91%) |
Dec 09, 2004 | 25.64 | 25.84 | 25.25 | 25.61 | 4,245,467 | +0.05(+0.18%) |
Dec 08, 2004 | 25.34 | 25.63 | 24.78 | 25.56 | 4,557,282 | +0.17(+0.68%) |
Dec 07, 2004 | 26.57 | 26.57 | 25.29 | 25.39 | 5,679,038 | -0.95(-3.62%) |
Dec 06, 2004 | 26.64 | 26.72 | 26.20 | 26.34 | 2,823,755 | +0.00(+0.00%) |
Dec 03, 2004 | 25.98 | 26.40 | 25.68 | 26.34 | 3,884,559 | +0.35(+1.33%) |
Dec 02, 2004 | 26.58 | 26.68 | 25.52 | 26.00 | 6,728,582 | -0.90(-3.34%) |