Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.35 | 27.68 | 26.69 | 27.18 | 3,757,208 | -0.47(-1.69%) |
Feb 25, 2005 | 26.89 | 27.73 | 26.75 | 27.65 | 3,805,934 | +0.60(+2.21%) |
Feb 24, 2005 | 25.78 | 27.54 | 25.68 | 27.06 | 11,109,128 | +1.57(+6.14%) |
Feb 23, 2005 | 25.90 | 26.08 | 25.11 | 25.49 | 3,998,386 | -0.29(-1.11%) |
Feb 22, 2005 | 25.94 | 26.75 | 25.41 | 25.78 | 4,397,106 | -0.18(-0.70%) |
Feb 18, 2005 | 25.94 | 26.13 | 25.68 | 25.96 | 2,411,946 | +0.02(+0.07%) |
Feb 17, 2005 | 26.42 | 26.76 | 25.85 | 25.94 | 3,380,382 | -0.50(-1.90%) |
Feb 16, 2005 | 26.42 | 26.77 | 25.76 | 26.44 | 5,152,450 | -0.14(-0.52%) |
Feb 15, 2005 | 26.03 | 26.98 | 25.97 | 26.58 | 4,676,478 | +0.47(+1.79%) |
Feb 14, 2005 | 25.63 | 26.11 | 25.46 | 26.11 | 3,403,200 | +0.32(+1.24%) |
Feb 11, 2005 | 24.75 | 25.98 | 24.74 | 25.79 | 4,269,334 | +0.72(+2.86%) |
Feb 10, 2005 | 25.08 | 25.32 | 24.63 | 25.08 | 3,518,055 | +0.18(+0.73%) |
Feb 09, 2005 | 25.59 | 25.76 | 24.82 | 24.89 | 4,420,379 | -0.92(-3.55%) |
Feb 08, 2005 | 24.80 | 26.13 | 24.64 | 25.81 | 6,097,630 | +0.99(+4.01%) |
Feb 07, 2005 | 24.90 | 25.25 | 24.62 | 24.82 | 2,616,277 | -0.22(-0.90%) |
Feb 04, 2005 | 23.50 | 25.07 | 23.46 | 25.04 | 3,486,911 | +1.39(+5.89%) |
Feb 03, 2005 | 23.49 | 23.80 | 23.36 | 23.65 | 3,768,698 | +0.08(+0.33%) |
Feb 02, 2005 | 23.32 | 23.61 | 23.20 | 23.57 | 2,930,296 | +0.15(+0.63%) |
Feb 01, 2005 | 23.05 | 23.56 | 22.97 | 23.42 | 1,796,557 | +0.29(+1.23%) |
Jan 31, 2005 | 22.96 | 23.45 | 22.96 | 23.14 | 1,673,323 | +0.14(+0.60%) |
Jan 28, 2005 | 23.35 | 23.50 | 22.66 | 23.00 | 2,425,947 | -0.48(-2.03%) |
Jan 27, 2005 | 22.80 | 23.65 | 22.80 | 23.48 | 3,790,160 | +0.57(+2.49%) |
Jan 26, 2005 | 22.48 | 23.11 | 22.43 | 22.90 | 2,914,305 | +0.34(+1.49%) |
Jan 25, 2005 | 22.34 | 22.79 | 22.29 | 22.57 | 2,100,011 | +0.48(+2.19%) |
Jan 24, 2005 | 22.94 | 23.12 | 22.06 | 22.08 | 2,915,917 | -1.02(-4.42%) |
Jan 21, 2005 | 22.48 | 23.16 | 22.36 | 23.10 | 8,642,874 | +0.34(+1.48%) |
Jan 20, 2005 | 22.51 | 23.38 | 22.28 | 22.77 | 5,728,582 | +0.11(+0.50%) |
Jan 19, 2005 | 23.48 | 23.54 | 22.65 | 22.65 | 2,354,437 | -0.89(-3.78%) |
Jan 18, 2005 | 23.18 | 23.60 | 23.16 | 23.54 | 1,726,644 | +0.03(+0.11%) |
Jan 14, 2005 | 22.84 | 23.56 | 22.84 | 23.52 | 3,170,674 | +0.73(+3.23%) |
Jan 13, 2005 | 22.83 | 23.20 | 22.71 | 22.78 | 2,098,176 | -0.28(-1.20%) |
Jan 12, 2005 | 22.53 | 23.18 | 22.47 | 23.06 | 3,486,131 | +0.95(+4.30%) |
Jan 11, 2005 | 21.92 | 22.59 | 21.92 | 22.11 | 2,312,761 | -0.29(-1.27%) |
Jan 10, 2005 | 22.17 | 22.78 | 21.95 | 22.39 | 2,025,472 | +0.11(+0.50%) |
Jan 07, 2005 | 22.48 | 22.54 | 21.95 | 22.28 | 3,098,691 | +0.07(+0.31%) |
Jan 06, 2005 | 22.38 | 22.64 | 22.10 | 22.21 | 2,289,096 | -0.16(-0.73%) |
Jan 05, 2005 | 22.63 | 23.26 | 22.32 | 22.38 | 3,958,629 | -0.79(-3.40%) |
Jan 04, 2005 | 23.76 | 24.18 | 22.63 | 23.16 | 3,102,060 | -0.86(-3.60%) |
Jan 03, 2005 | 24.82 | 25.13 | 23.97 | 24.03 | 2,320,136 | -0.97(-3.87%) |
Dec 31, 2004 | 24.86 | 25.21 | 24.82 | 25.00 | 972,059 | +0.14(+0.56%) |
Dec 30, 2004 | 24.64 | 24.97 | 24.64 | 24.86 | 1,321,099 | +0.35(+1.41%) |
Dec 29, 2004 | 24.21 | 24.59 | 24.01 | 24.51 | 1,414,546 | +0.54(+2.24%) |
Dec 28, 2004 | 24.01 | 24.12 | 23.73 | 23.98 | 2,075,963 | +0.01(+0.04%) |
Dec 27, 2004 | 24.62 | 24.63 | 23.92 | 23.97 | 1,467,746 | -0.40(-1.63%) |
Dec 23, 2004 | 24.20 | 24.49 | 24.11 | 24.37 | 973,216 | -0.04(-0.18%) |
Dec 22, 2004 | 24.69 | 24.85 | 24.31 | 24.41 | 1,362,271 | -0.28(-1.12%) |
Dec 21, 2004 | 24.21 | 24.82 | 24.18 | 24.69 | 1,680,316 | +0.35(+1.46%) |
Dec 20, 2004 | 24.73 | 24.92 | 23.99 | 24.33 | 2,401,525 | -0.42(-1.71%) |
Dec 17, 2004 | 25.01 | 25.08 | 24.31 | 24.76 | 2,675,738 | +0.03(+0.11%) |
Dec 16, 2004 | 25.03 | 25.34 | 24.42 | 24.73 | 2,181,901 | -0.40(-1.58%) |
Dec 15, 2004 | 25.02 | 25.15 | 24.81 | 25.13 | 1,494,462 | +0.18(+0.73%) |
Dec 14, 2004 | 24.52 | 25.08 | 24.50 | 24.95 | 2,401,063 | +0.31(+1.26%) |
Dec 13, 2004 | 24.43 | 24.68 | 24.31 | 24.63 | 1,293,805 | +0.37(+1.53%) |
Dec 10, 2004 | 23.56 | 24.57 | 23.53 | 24.26 | 2,151,484 | +0.27(+1.12%) |
Dec 09, 2004 | 23.71 | 24.37 | 23.17 | 23.99 | 3,318,997 | -0.32(-1.32%) |
Dec 08, 2004 | 24.64 | 24.77 | 24.18 | 24.31 | 2,158,539 | -0.39(-1.58%) |
Dec 07, 2004 | 25.42 | 25.67 | 24.64 | 24.70 | 2,009,116 | -0.72(-2.82%) |
Dec 06, 2004 | 25.04 | 25.59 | 24.76 | 25.42 | 2,948,562 | +0.13(+0.51%) |
Dec 03, 2004 | 25.08 | 25.68 | 25.03 | 25.29 | 3,695,678 | +0.85(+3.47%) |
Dec 02, 2004 | 24.29 | 25.03 | 24.10 | 24.44 | 3,085,263 | +0.13(+0.53%) |