Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 24.66 | 24.70 | 24.36 | 24.38 | 17,093,616 | -0.28(-1.14%) |
Feb 25, 2005 | 24.47 | 24.74 | 24.45 | 24.66 | 13,154,885 | +0.19(+0.79%) |
Feb 24, 2005 | 24.36 | 24.61 | 24.32 | 24.47 | 13,675,312 | +0.13(+0.55%) |
Feb 23, 2005 | 24.14 | 24.40 | 24.02 | 24.34 | 18,811,836 | +0.37(+1.53%) |
Feb 22, 2005 | 24.36 | 24.44 | 23.95 | 23.97 | 22,307,034 | -0.39(-1.59%) |
Feb 18, 2005 | 24.45 | 24.52 | 24.22 | 24.36 | 26,665,464 | -0.18(-0.73%) |
Feb 17, 2005 | 24.87 | 24.93 | 24.54 | 24.54 | 18,220,658 | -0.37(-1.47%) |
Feb 16, 2005 | 24.91 | 24.97 | 24.80 | 24.90 | 14,359,422 | -0.15(-0.59%) |
Feb 15, 2005 | 25.13 | 25.18 | 24.98 | 25.05 | 12,209,211 | +0.03(+0.13%) |
Feb 14, 2005 | 25.06 | 25.06 | 24.86 | 25.02 | 10,021,827 | +0.01(+0.05%) |
Feb 11, 2005 | 24.88 | 25.07 | 24.78 | 25.00 | 16,003,596 | +0.02(+0.08%) |
Feb 10, 2005 | 25.06 | 25.12 | 24.94 | 24.98 | 13,299,381 | -0.03(-0.13%) |
Feb 09, 2005 | 25.09 | 25.18 | 24.98 | 25.02 | 10,619,150 | -0.17(-0.69%) |
Feb 08, 2005 | 25.30 | 25.34 | 25.14 | 25.19 | 11,360,669 | -0.14(-0.55%) |
Feb 07, 2005 | 25.15 | 25.40 | 25.08 | 25.33 | 14,146,875 | +0.19(+0.74%) |
Feb 04, 2005 | 24.98 | 25.18 | 24.95 | 25.14 | 15,982,161 | +0.20(+0.80%) |
Feb 03, 2005 | 25.00 | 25.04 | 24.92 | 24.94 | 16,095,030 | -0.09(-0.35%) |
Feb 02, 2005 | 25.02 | 25.04 | 24.94 | 25.03 | 19,706,996 | +0.01(+0.05%) |
Feb 01, 2005 | 25.02 | 25.11 | 24.88 | 25.02 | 21,008,064 | +0.11(+0.46%) |
Jan 31, 2005 | 24.87 | 24.95 | 24.84 | 24.90 | 21,152,560 | +0.22(+0.89%) |
Jan 28, 2005 | 24.60 | 24.68 | 24.44 | 24.68 | 22,906,604 | +0.17(+0.68%) |
Jan 27, 2005 | 24.43 | 24.62 | 24.36 | 24.52 | 14,676,146 | -0.05(-0.22%) |
Jan 26, 2005 | 24.55 | 24.68 | 24.52 | 24.57 | 21,817,784 | -0.02(-0.08%) |
Jan 25, 2005 | 24.68 | 24.82 | 24.57 | 24.59 | 14,968,437 | -0.01(-0.05%) |
Jan 24, 2005 | 24.59 | 24.83 | 24.52 | 24.60 | 19,292,242 | +0.02(+0.08%) |
Jan 21, 2005 | 24.85 | 25.01 | 24.58 | 24.58 | 21,246,394 | -0.27(-1.07%) |
Jan 20, 2005 | 25.22 | 25.24 | 24.76 | 24.85 | 22,844,100 | -0.39(-1.56%) |
Jan 19, 2005 | 25.36 | 25.65 | 25.24 | 25.24 | 23,751,850 | -0.37(-1.46%) |
Jan 18, 2005 | 25.16 | 25.68 | 25.03 | 25.62 | 14,583,212 | +0.39(+1.56%) |
Jan 14, 2005 | 25.20 | 25.34 | 25.12 | 25.22 | 11,011,868 | +0.03(+0.11%) |
Jan 13, 2005 | 25.35 | 25.61 | 25.16 | 25.20 | 14,459,551 | -0.15(-0.58%) |
Jan 12, 2005 | 25.35 | 25.37 | 25.06 | 25.34 | 13,604,113 | +0.06(+0.24%) |
Jan 11, 2005 | 25.42 | 25.52 | 25.28 | 25.28 | 13,439,831 | -0.25(-0.97%) |
Jan 10, 2005 | 25.53 | 25.69 | 25.38 | 25.53 | 13,916,789 | -0.09(-0.34%) |
Jan 07, 2005 | 25.81 | 25.93 | 25.61 | 25.62 | 14,946,103 | -0.21(-0.80%) |
Jan 06, 2005 | 25.87 | 26.01 | 25.78 | 25.83 | 13,664,070 | +0.15(+0.57%) |
Jan 05, 2005 | 25.75 | 25.97 | 25.61 | 25.68 | 14,644,818 | +0.05(+0.21%) |
Jan 04, 2005 | 26.01 | 26.06 | 25.57 | 25.62 | 17,029,162 | -0.49(-1.89%) |
Jan 03, 2005 | 26.34 | 26.48 | 26.03 | 26.12 | 22,420,802 | +0.09(+0.36%) |
Dec 31, 2004 | 26.07 | 26.13 | 25.99 | 26.03 | 8,624,827 | -0.05(-0.18%) |
Dec 30, 2004 | 26.13 | 26.23 | 26.05 | 26.07 | 7,113,458 | -0.05(-0.20%) |
Dec 29, 2004 | 26.03 | 26.13 | 25.98 | 26.13 | 9,005,854 | -0.03(-0.13%) |
Dec 28, 2004 | 26.00 | 26.22 | 25.99 | 26.16 | 8,124,185 | +0.13(+0.51%) |
Dec 27, 2004 | 26.15 | 26.21 | 25.97 | 26.03 | 8,453,649 | -0.10(-0.38%) |
Dec 23, 2004 | 26.10 | 26.34 | 26.09 | 26.13 | 12,824,971 | +0.09(+0.33%) |
Dec 22, 2004 | 25.99 | 26.17 | 25.89 | 26.04 | 13,914,091 | -0.03(-0.10%) |
Dec 21, 2004 | 25.79 | 26.19 | 25.78 | 26.07 | 13,020,281 | +0.31(+1.22%) |
Dec 20, 2004 | 25.75 | 25.94 | 25.70 | 25.75 | 13,247,219 | +0.05(+0.21%) |
Dec 17, 2004 | 25.48 | 25.90 | 25.48 | 25.70 | 21,254,338 | -0.27(-1.05%) |
Dec 16, 2004 | 25.89 | 26.02 | 25.77 | 25.97 | 17,373,016 | -0.07(-0.26%) |
Dec 15, 2004 | 25.89 | 26.19 | 25.86 | 26.04 | 20,116,952 | +0.19(+0.75%) |
Dec 14, 2004 | 25.57 | 25.89 | 25.55 | 25.85 | 18,113,936 | +0.33(+1.28%) |
Dec 13, 2004 | 25.35 | 25.62 | 25.30 | 25.52 | 22,304,186 | +0.41(+1.65%) |
Dec 10, 2004 | 25.12 | 25.26 | 25.01 | 25.10 | 12,859,296 | -0.04(-0.16%) |
Dec 09, 2004 | 24.85 | 25.28 | 24.85 | 25.14 | 15,530,235 | +0.09(+0.37%) |
Dec 08, 2004 | 25.22 | 25.24 | 25.04 | 25.05 | 17,120,146 | -0.17(-0.69%) |
Dec 07, 2004 | 25.48 | 25.55 | 25.22 | 25.22 | 13,159,082 | -0.21(-0.81%) |
Dec 06, 2004 | 25.32 | 25.63 | 25.20 | 25.43 | 16,032,225 | +0.04(+0.16%) |
Dec 03, 2004 | 25.61 | 25.70 | 25.34 | 25.39 | 16,365,287 | -0.25(-0.99%) |
Dec 02, 2004 | 25.52 | 25.77 | 25.48 | 25.64 | 12,348,462 | +0.11(+0.42%) |