Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,127,174 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.92 | 29.12 | 15,274,679 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,399,137 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,267,128 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,496 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,995 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,342 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,939 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,608 | +0.44(+1.55%) |
Feb 14, 2005 | 28.51 | 28.75 | 28.23 | 28.50 | 9,182,178 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.45 | 28.60 | 15,082,553 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,921 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.37 | 27.41 | 7,621,556 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.47 | 27.69 | 28.14 | 10,212,342 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,317 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,652 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,129,067 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.98 | 26.59 | 26.84 | 7,703,623 | -0.12(-0.45%) |
Feb 01, 2005 | 26.48 | 27.05 | 26.39 | 26.96 | 7,693,729 | +0.46(+1.73%) |
Jan 31, 2005 | 26.49 | 26.74 | 26.35 | 26.50 | 6,412,779 | +0.22(+0.83%) |
Jan 28, 2005 | 26.68 | 26.83 | 26.12 | 26.29 | 8,436,433 | -0.47(-1.76%) |
Jan 27, 2005 | 26.30 | 26.76 | 26.10 | 26.76 | 9,747,899 | +0.42(+1.59%) |
Jan 26, 2005 | 25.79 | 26.42 | 25.68 | 26.34 | 8,403,427 | +0.69(+2.68%) |
Jan 25, 2005 | 25.50 | 25.74 | 25.33 | 25.65 | 8,467,272 | +0.44(+1.75%) |
Jan 24, 2005 | 25.44 | 25.68 | 25.02 | 25.21 | 8,588,881 | -0.24(-0.95%) |
Jan 21, 2005 | 25.19 | 25.75 | 24.99 | 25.45 | 16,339,410 | +0.63(+2.54%) |
Jan 20, 2005 | 24.88 | 25.45 | 24.70 | 24.82 | 14,542,716 | -0.31(-1.23%) |
Jan 19, 2005 | 25.85 | 25.90 | 25.13 | 25.13 | 8,270,301 | -0.79(-3.05%) |
Jan 18, 2005 | 25.58 | 25.92 | 25.49 | 25.92 | 8,174,156 | +0.18(+0.71%) |
Jan 14, 2005 | 25.06 | 25.75 | 24.98 | 25.74 | 12,697,402 | +0.84(+3.36%) |
Jan 13, 2005 | 25.48 | 25.53 | 24.89 | 24.90 | 9,372,462 | -0.57(-2.25%) |
Jan 12, 2005 | 25.23 | 25.64 | 24.94 | 25.47 | 17,275,910 | +1.16(+4.79%) |
Jan 11, 2005 | 24.00 | 24.41 | 23.90 | 24.31 | 13,106,061 | +0.10(+0.40%) |
Jan 10, 2005 | 24.59 | 24.78 | 24.21 | 24.21 | 8,419,110 | -0.41(-1.68%) |
Jan 07, 2005 | 24.38 | 24.97 | 24.30 | 24.62 | 11,900,597 | +0.38(+1.56%) |
Jan 06, 2005 | 24.88 | 25.06 | 24.24 | 24.25 | 10,822,740 | -0.46(-1.88%) |
Jan 05, 2005 | 24.96 | 25.41 | 24.71 | 24.71 | 11,128,365 | -0.41(-1.62%) |
Jan 04, 2005 | 26.13 | 26.21 | 24.86 | 25.12 | 12,132,999 | -0.84(-3.25%) |
Jan 03, 2005 | 26.80 | 26.93 | 25.93 | 25.96 | 7,050,230 | -0.73(-2.75%) |
Dec 31, 2004 | 26.46 | 26.77 | 26.43 | 26.69 | 2,608,527 | +0.20(+0.76%) |
Dec 30, 2004 | 26.49 | 26.69 | 26.43 | 26.49 | 2,386,380 | -0.01(-0.04%) |
Dec 29, 2004 | 26.30 | 26.79 | 26.23 | 26.50 | 4,388,148 | +0.23(+0.89%) |
Dec 28, 2004 | 25.94 | 26.27 | 25.65 | 26.27 | 4,688,474 | +0.39(+1.51%) |
Dec 27, 2004 | 26.33 | 26.35 | 25.78 | 25.88 | 4,297,928 | -0.32(-1.23%) |
Dec 23, 2004 | 26.15 | 26.43 | 26.11 | 26.20 | 2,822,996 | -0.06(-0.24%) |
Dec 22, 2004 | 26.13 | 26.55 | 26.13 | 26.26 | 4,827,730 | -0.13(-0.50%) |
Dec 21, 2004 | 26.17 | 26.49 | 25.96 | 26.39 | 6,954,619 | +0.36(+1.36%) |
Dec 20, 2004 | 26.45 | 26.64 | 25.96 | 26.04 | 6,527,426 | -0.40(-1.50%) |
Dec 17, 2004 | 26.22 | 26.99 | 26.14 | 26.43 | 9,279,748 | +0.06(+0.22%) |
Dec 16, 2004 | 26.79 | 27.04 | 26.23 | 26.38 | 7,311,660 | -0.49(-1.81%) |
Dec 15, 2004 | 27.22 | 27.27 | 26.68 | 26.86 | 6,931,759 | -0.27(-0.99%) |
Dec 14, 2004 | 26.70 | 27.19 | 26.65 | 27.13 | 7,142,912 | +0.57(+2.14%) |
Dec 13, 2004 | 26.67 | 26.73 | 26.23 | 26.57 | 5,758,201 | +0.11(+0.41%) |
Dec 10, 2004 | 26.37 | 26.76 | 26.34 | 26.46 | 6,715,545 | -0.19(-0.73%) |
Dec 09, 2004 | 26.37 | 26.93 | 26.04 | 26.65 | 13,477,858 | -0.23(-0.87%) |
Dec 08, 2004 | 27.12 | 27.17 | 26.73 | 26.89 | 9,773,602 | -0.38(-1.41%) |
Dec 07, 2004 | 28.12 | 28.28 | 27.24 | 27.27 | 9,006,121 | -0.80(-2.86%) |
Dec 06, 2004 | 27.95 | 28.24 | 27.70 | 28.07 | 7,410,431 | +0.03(+0.10%) |
Dec 03, 2004 | 28.03 | 28.57 | 27.99 | 28.04 | 18,793,858 | +0.93(+3.45%) |
Dec 02, 2004 | 27.15 | 27.59 | 27.03 | 27.11 | 11,123,936 | -0.19(-0.69%) |