Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.66 | 23.72 | 23.15 | 23.19 | 5,786,650 | -0.51(-2.15%) |
Feb 25, 2005 | 23.57 | 23.82 | 23.28 | 23.70 | 4,119,959 | +0.13(+0.54%) |
Feb 24, 2005 | 23.34 | 23.75 | 23.10 | 23.58 | 5,094,496 | +0.24(+1.04%) |
Feb 23, 2005 | 23.59 | 23.85 | 23.18 | 23.33 | 6,152,769 | -0.23(-0.99%) |
Feb 22, 2005 | 23.80 | 24.32 | 23.41 | 23.56 | 6,234,723 | -0.52(-2.15%) |
Feb 18, 2005 | 23.81 | 24.18 | 23.74 | 24.08 | 4,968,003 | +0.17(+0.69%) |
Feb 17, 2005 | 24.19 | 24.44 | 23.82 | 23.92 | 5,873,948 | -0.34(-1.42%) |
Feb 16, 2005 | 23.81 | 24.34 | 23.33 | 24.26 | 10,540,860 | +0.45(+1.89%) |
Feb 15, 2005 | 23.71 | 23.91 | 23.49 | 23.81 | 5,647,685 | +0.10(+0.40%) |
Feb 14, 2005 | 23.65 | 23.81 | 23.38 | 23.71 | 5,047,284 | +0.20(+0.84%) |
Feb 11, 2005 | 23.15 | 23.64 | 22.90 | 23.52 | 6,036,965 | +0.37(+1.59%) |
Feb 10, 2005 | 22.93 | 23.27 | 22.64 | 23.15 | 8,416,297 | +0.36(+1.58%) |
Feb 09, 2005 | 23.62 | 23.62 | 22.68 | 22.79 | 8,601,584 | -0.83(-3.51%) |
Feb 08, 2005 | 23.48 | 23.73 | 23.32 | 23.62 | 8,318,309 | +0.20(+0.83%) |
Feb 07, 2005 | 23.29 | 23.54 | 23.01 | 23.42 | 9,348,076 | +0.42(+1.81%) |
Feb 04, 2005 | 21.89 | 23.01 | 21.78 | 23.01 | 10,920,342 | +1.09(+4.99%) |
Feb 03, 2005 | 21.78 | 22.20 | 21.39 | 21.91 | 7,798,971 | +0.09(+0.43%) |
Feb 02, 2005 | 21.58 | 22.15 | 21.58 | 21.82 | 13,104,588 | +0.32(+1.50%) |
Feb 01, 2005 | 21.72 | 22.00 | 20.89 | 21.50 | 30,800,370 | -2.58(-10.72%) |
Jan 31, 2005 | 23.94 | 24.22 | 23.73 | 24.08 | 9,442,501 | +0.56(+2.39%) |
Jan 28, 2005 | 23.91 | 23.91 | 22.92 | 23.52 | 12,360,769 | -0.05(-0.20%) |
Jan 27, 2005 | 22.79 | 23.58 | 22.49 | 23.56 | 14,259,068 | +1.44(+6.49%) |
Jan 26, 2005 | 21.06 | 22.17 | 20.81 | 22.13 | 10,798,302 | +1.27(+6.11%) |
Jan 25, 2005 | 20.77 | 21.37 | 20.60 | 20.85 | 10,352,010 | +0.08(+0.38%) |
Jan 24, 2005 | 21.27 | 21.39 | 20.67 | 20.77 | 14,487,113 | -0.81(-3.74%) |
Jan 21, 2005 | 21.79 | 22.00 | 21.44 | 21.58 | 10,139,109 | -0.54(-2.45%) |
Jan 20, 2005 | 22.82 | 22.82 | 21.71 | 22.12 | 15,561,420 | -0.81(-3.53%) |
Jan 19, 2005 | 23.41 | 23.47 | 22.87 | 22.93 | 4,495,878 | -0.24(-1.02%) |
Jan 18, 2005 | 23.29 | 23.29 | 23.01 | 23.17 | 4,660,676 | -0.15(-0.66%) |
Jan 14, 2005 | 23.25 | 23.46 | 23.05 | 23.32 | 2,659,044 | +0.03(+0.13%) |
Jan 13, 2005 | 23.25 | 23.61 | 22.81 | 23.29 | 7,198,571 | +0.04(+0.17%) |
Jan 12, 2005 | 23.85 | 24.02 | 22.45 | 23.25 | 16,900,296 | -0.60(-2.51%) |
Jan 11, 2005 | 24.11 | 24.15 | 23.80 | 23.85 | 5,178,232 | -0.34(-1.40%) |
Jan 10, 2005 | 24.43 | 24.53 | 24.00 | 24.19 | 7,305,467 | -0.24(-0.99%) |
Jan 07, 2005 | 24.87 | 25.04 | 24.37 | 24.43 | 5,008,979 | -0.44(-1.76%) |
Jan 06, 2005 | 24.42 | 24.98 | 24.26 | 24.87 | 5,188,922 | +0.45(+1.84%) |
Jan 05, 2005 | 24.08 | 24.61 | 23.98 | 24.42 | 8,336,125 | +0.34(+1.40%) |
Jan 04, 2005 | 24.47 | 24.83 | 23.57 | 24.08 | 12,118,471 | -0.38(-1.56%) |
Jan 03, 2005 | 25.71 | 25.85 | 24.44 | 24.46 | 9,166,353 | -1.21(-4.72%) |
Dec 31, 2004 | 25.60 | 25.80 | 25.51 | 25.67 | 1,671,144 | +0.08(+0.29%) |
Dec 30, 2004 | 25.59 | 25.71 | 25.45 | 25.60 | 1,817,236 | +0.01(+0.05%) |
Dec 29, 2004 | 25.27 | 25.71 | 25.20 | 25.59 | 5,244,151 | +0.31(+1.23%) |
Dec 28, 2004 | 24.58 | 25.34 | 24.58 | 25.28 | 3,092,864 | +0.74(+3.00%) |
Dec 27, 2004 | 24.95 | 25.02 | 24.53 | 24.54 | 1,838,615 | -0.33(-1.31%) |
Dec 23, 2004 | 24.84 | 25.02 | 24.81 | 24.87 | 918,416 | +0.02(+0.09%) |
Dec 22, 2004 | 24.73 | 24.98 | 24.57 | 24.84 | 2,504,935 | +0.12(+0.48%) |
Dec 21, 2004 | 24.49 | 24.92 | 24.39 | 24.72 | 3,390,392 | +0.28(+1.13%) |
Dec 20, 2004 | 24.75 | 24.87 | 24.38 | 24.45 | 5,003,635 | -0.31(-1.26%) |
Dec 17, 2004 | 24.95 | 25.15 | 24.65 | 24.76 | 3,474,127 | -0.22(-0.87%) |
Dec 16, 2004 | 25.16 | 25.19 | 24.95 | 24.98 | 2,438,125 | -0.18(-0.71%) |
Dec 15, 2004 | 25.22 | 25.37 | 24.98 | 25.16 | 2,484,446 | +0.01(+0.04%) |
Dec 14, 2004 | 25.34 | 25.34 | 24.90 | 25.14 | 3,110,680 | -0.19(-0.76%) |
Dec 13, 2004 | 25.22 | 25.40 | 25.10 | 25.34 | 5,053,520 | +0.37(+1.48%) |
Dec 10, 2004 | 24.54 | 25.15 | 24.50 | 24.97 | 5,078,462 | +0.31(+1.25%) |
Dec 09, 2004 | 24.10 | 24.71 | 23.92 | 24.66 | 5,700,242 | +0.50(+2.07%) |
Dec 08, 2004 | 24.10 | 24.16 | 23.74 | 24.16 | 4,603,665 | +0.01(+0.03%) |
Dec 07, 2004 | 24.47 | 24.64 | 23.97 | 24.15 | 8,118,769 | -0.15(-0.61%) |
Dec 06, 2004 | 24.18 | 24.47 | 24.14 | 24.30 | 6,750,497 | +0.28(+1.16%) |
Dec 03, 2004 | 23.69 | 24.02 | 23.32 | 24.02 | 8,381,556 | +0.48(+2.06%) |
Dec 02, 2004 | 23.31 | 23.78 | 23.14 | 23.54 | 10,078,534 | +0.23(+1.00%) |