Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.68 | 28.96 | 28.52 | 28.52 | 11,486,609 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.94 | 28.23 | 28.91 | 13,816,153 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,147,082 | -0.09(-0.33%) |
Feb 23, 2005 | 28.79 | 28.93 | 28.24 | 28.32 | 17,464,916 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,111,074 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,251,294 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.25 | 29.58 | 29.79 | 9,706,926 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.45 | 30.04 | 30.19 | 7,803,742 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.20 | 30.45 | 7,687,819 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.57 | 30.32 | 30.37 | 4,840,411 | -0.14(-0.44%) |
Feb 11, 2005 | 30.10 | 30.63 | 29.93 | 30.50 | 8,961,146 | +0.31(+1.04%) |
Feb 10, 2005 | 29.93 | 30.25 | 29.70 | 30.19 | 6,223,205 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.13 | 29.75 | 29.83 | 5,831,369 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,808,934 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.30 | 30.11 | 30.30 | 7,566,844 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.23 | 10,076,869 | +0.61(+2.04%) |
Feb 03, 2005 | 29.36 | 29.66 | 29.32 | 29.62 | 6,780,926 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.43 | 5,032,680 | +0.11(+0.39%) |
Feb 01, 2005 | 29.36 | 29.44 | 29.20 | 29.31 | 7,800,233 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.46 | 28.93 | 29.40 | 8,899,396 | +0.61(+2.10%) |
Jan 28, 2005 | 29.04 | 29.09 | 28.70 | 28.79 | 7,856,932 | -0.18(-0.61%) |
Jan 27, 2005 | 28.87 | 29.26 | 28.87 | 28.97 | 8,158,387 | -0.05(-0.17%) |
Jan 26, 2005 | 29.09 | 29.09 | 28.87 | 29.02 | 7,948,996 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.84 | 28.91 | 7,209,532 | +0.13(+0.45%) |
Jan 24, 2005 | 29.29 | 29.29 | 28.73 | 28.78 | 8,664,883 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,516,261 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,352,561 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,049,742 | -0.26(-0.85%) |
Jan 18, 2005 | 29.58 | 30.10 | 29.57 | 30.04 | 9,882,494 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.93 | 29.73 | 29.86 | 5,875,015 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,605,759 | -0.33(-1.11%) |
Jan 12, 2005 | 29.68 | 30.10 | 29.44 | 30.07 | 9,078,332 | +0.35(+1.17%) |
Jan 11, 2005 | 29.63 | 29.81 | 29.63 | 29.72 | 6,413,229 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,563,977 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,845,725 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,507,600 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.82 | 30.01 | 30.04 | 9,639,141 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,683,068 | -0.39(-1.28%) |
Jan 03, 2005 | 30.63 | 30.80 | 30.59 | 30.71 | 10,237,421 | +0.26(+0.84%) |
Dec 31, 2004 | 30.53 | 30.62 | 30.41 | 30.45 | 5,075,064 | -0.13(-0.42%) |
Dec 30, 2004 | 30.60 | 30.70 | 30.50 | 30.58 | 4,712,840 | +0.09(+0.28%) |
Dec 29, 2004 | 30.35 | 30.60 | 30.35 | 30.50 | 6,788,505 | -0.03(-0.09%) |
Dec 28, 2004 | 30.18 | 30.64 | 30.16 | 30.53 | 6,290,289 | +0.43(+1.44%) |
Dec 27, 2004 | 30.30 | 30.55 | 30.02 | 30.09 | 6,353,022 | -0.21(-0.68%) |
Dec 23, 2004 | 30.30 | 30.53 | 30.25 | 30.30 | 5,004,191 | +0.00(+0.00%) |
Dec 22, 2004 | 30.07 | 30.39 | 29.96 | 30.30 | 7,220,198 | +0.29(+0.97%) |
Dec 21, 2004 | 29.68 | 30.04 | 29.58 | 30.01 | 7,727,676 | +0.27(+0.91%) |
Dec 20, 2004 | 30.32 | 30.32 | 29.72 | 29.73 | 7,880,088 | -0.20(-0.67%) |
Dec 17, 2004 | 30.28 | 30.39 | 29.91 | 29.93 | 12,408,518 | -0.41(-1.36%) |
Dec 16, 2004 | 30.28 | 30.39 | 29.97 | 30.35 | 10,259,033 | +0.07(+0.24%) |
Dec 15, 2004 | 30.46 | 30.46 | 30.15 | 30.28 | 6,959,863 | -0.11(-0.38%) |
Dec 14, 2004 | 30.43 | 30.50 | 30.18 | 30.39 | 7,278,159 | -0.08(-0.26%) |
Dec 13, 2004 | 30.46 | 30.55 | 30.08 | 30.47 | 6,449,437 | +0.09(+0.28%) |
Dec 10, 2004 | 30.60 | 30.66 | 30.30 | 30.38 | 6,484,382 | -0.18(-0.58%) |
Dec 09, 2004 | 30.33 | 30.63 | 30.07 | 30.56 | 8,225,892 | +0.24(+0.78%) |
Dec 08, 2004 | 29.93 | 30.43 | 29.90 | 30.33 | 8,271,644 | +0.56(+1.89%) |
Dec 07, 2004 | 29.78 | 30.19 | 29.73 | 29.76 | 8,912,307 | -0.16(-0.55%) |
Dec 06, 2004 | 29.63 | 30.06 | 29.63 | 29.93 | 7,035,086 | +0.15(+0.50%) |
Dec 03, 2004 | 29.82 | 30.12 | 29.69 | 29.78 | 8,763,123 | -0.26(-0.85%) |
Dec 02, 2004 | 30.13 | 30.41 | 29.56 | 30.03 | 11,800,134 | -0.09(-0.31%) |