Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.02 | 28.10 | 27.90 | 27.96 | 14,795,097 | -0.02(-0.08%) |
Feb 25, 2005 | 27.65 | 28.00 | 27.58 | 27.98 | 13,951,233 | +0.22(+0.78%) |
Feb 24, 2005 | 27.51 | 27.80 | 27.43 | 27.76 | 13,766,447 | +0.36(+1.31%) |
Feb 23, 2005 | 26.94 | 27.63 | 26.73 | 27.41 | 22,051,532 | +0.52(+1.95%) |
Feb 22, 2005 | 27.63 | 27.64 | 26.84 | 26.88 | 19,365,442 | -0.76(-2.74%) |
Feb 18, 2005 | 27.56 | 27.66 | 27.41 | 27.64 | 16,384,211 | +0.08(+0.28%) |
Feb 17, 2005 | 27.77 | 27.77 | 27.56 | 27.56 | 16,034,127 | -0.34(-1.21%) |
Feb 16, 2005 | 27.98 | 28.04 | 27.81 | 27.90 | 14,171,004 | -0.23(-0.83%) |
Feb 15, 2005 | 28.17 | 28.20 | 27.98 | 28.13 | 15,315,880 | -0.02(-0.06%) |
Feb 14, 2005 | 28.09 | 28.22 | 28.08 | 28.15 | 9,202,676 | -0.04(-0.15%) |
Feb 11, 2005 | 28.34 | 28.42 | 28.13 | 28.19 | 11,894,167 | -0.09(-0.30%) |
Feb 10, 2005 | 27.81 | 28.38 | 27.81 | 28.28 | 17,342,188 | +0.48(+1.72%) |
Feb 09, 2005 | 28.24 | 28.24 | 27.72 | 27.80 | 21,049,650 | -0.48(-1.69%) |
Feb 08, 2005 | 28.42 | 28.52 | 28.27 | 28.28 | 16,696,727 | -0.06(-0.23%) |
Feb 07, 2005 | 28.45 | 28.64 | 28.07 | 28.34 | 22,131,130 | -0.19(-0.67%) |
Feb 04, 2005 | 27.18 | 29.17 | 27.13 | 28.54 | 48,731,404 | +1.39(+5.11%) |
Feb 03, 2005 | 27.02 | 27.21 | 27.00 | 27.15 | 9,488,895 | -0.07(-0.25%) |
Feb 02, 2005 | 27.22 | 27.29 | 27.10 | 27.21 | 11,871,392 | -0.00(-0.02%) |
Feb 01, 2005 | 27.17 | 27.24 | 27.01 | 27.22 | 12,282,053 | +0.03(+0.13%) |
Jan 31, 2005 | 27.07 | 27.21 | 26.98 | 27.19 | 17,061,134 | +0.27(+1.00%) |
Jan 28, 2005 | 26.76 | 26.96 | 26.55 | 26.92 | 13,024,720 | +0.24(+0.91%) |
Jan 27, 2005 | 26.33 | 26.86 | 26.32 | 26.67 | 16,124,524 | +0.34(+1.28%) |
Jan 26, 2005 | 26.45 | 26.67 | 26.12 | 26.34 | 20,467,350 | -0.19(-0.72%) |
Jan 25, 2005 | 26.53 | 26.70 | 26.48 | 26.53 | 11,897,689 | +0.06(+0.21%) |
Jan 24, 2005 | 26.91 | 26.94 | 26.27 | 26.47 | 17,570,646 | -0.25(-0.94%) |
Jan 21, 2005 | 26.83 | 27.00 | 26.58 | 26.73 | 14,458,632 | -0.15(-0.55%) |
Jan 20, 2005 | 27.13 | 27.16 | 26.70 | 26.87 | 13,751,890 | -0.20(-0.72%) |
Jan 19, 2005 | 27.13 | 27.20 | 27.01 | 27.07 | 11,238,846 | -0.17(-0.63%) |
Jan 18, 2005 | 26.90 | 27.26 | 26.70 | 27.24 | 20,079,698 | +0.26(+0.96%) |
Jan 14, 2005 | 26.68 | 27.00 | 26.31 | 26.98 | 17,423,428 | +0.45(+1.69%) |
Jan 13, 2005 | 26.32 | 26.61 | 26.18 | 26.53 | 12,288,863 | +0.29(+1.09%) |
Jan 12, 2005 | 26.15 | 26.30 | 26.01 | 26.25 | 11,965,311 | +0.01(+0.05%) |
Jan 11, 2005 | 26.49 | 26.52 | 26.16 | 26.24 | 19,474,624 | -0.26(-0.96%) |
Jan 10, 2005 | 26.27 | 26.87 | 26.26 | 26.49 | 30,840,026 | +0.34(+1.30%) |
Jan 07, 2005 | 25.85 | 26.15 | 25.72 | 26.15 | 22,774,946 | +0.38(+1.47%) |
Jan 06, 2005 | 25.96 | 26.04 | 25.77 | 25.77 | 10,381,363 | -0.18(-0.71%) |
Jan 05, 2005 | 26.09 | 26.18 | 25.90 | 25.95 | 14,609,607 | -0.05(-0.18%) |
Jan 04, 2005 | 25.97 | 26.19 | 25.85 | 26.00 | 15,828,913 | +0.18(+0.69%) |
Jan 03, 2005 | 26.18 | 26.32 | 25.72 | 25.82 | 15,958,757 | -0.20(-0.77%) |
Dec 31, 2004 | 26.00 | 26.21 | 25.97 | 26.02 | 6,877,940 | -0.01(-0.05%) |
Dec 30, 2004 | 26.24 | 26.24 | 26.04 | 26.04 | 5,198,195 | -0.20(-0.76%) |
Dec 29, 2004 | 26.28 | 26.35 | 26.08 | 26.24 | 7,293,063 | +0.01(+0.03%) |
Dec 28, 2004 | 25.92 | 26.29 | 25.89 | 26.23 | 11,241,898 | +0.31(+1.20%) |
Dec 27, 2004 | 25.92 | 26.03 | 25.73 | 25.92 | 7,636,573 | +0.01(+0.03%) |
Dec 23, 2004 | 25.79 | 25.94 | 25.75 | 25.91 | 8,929,137 | -0.07(-0.26%) |
Dec 22, 2004 | 25.49 | 25.99 | 25.49 | 25.98 | 16,060,659 | -0.02(-0.08%) |
Dec 21, 2004 | 25.77 | 26.06 | 25.70 | 26.00 | 16,293,344 | +0.34(+1.31%) |
Dec 20, 2004 | 25.70 | 25.89 | 25.55 | 25.66 | 16,516,872 | +0.12(+0.47%) |
Dec 17, 2004 | 25.81 | 25.87 | 25.49 | 25.54 | 27,038,410 | -0.40(-1.54%) |
Dec 16, 2004 | 25.79 | 25.98 | 25.72 | 25.94 | 18,727,496 | +0.05(+0.18%) |
Dec 15, 2004 | 25.79 | 25.98 | 25.25 | 25.89 | 25,613,654 | +0.01(+0.05%) |
Dec 14, 2004 | 25.55 | 25.89 | 25.46 | 25.88 | 23,124,326 | +0.39(+1.54%) |
Dec 13, 2004 | 25.30 | 25.55 | 25.21 | 25.49 | 15,811,538 | +0.30(+1.20%) |
Dec 10, 2004 | 25.34 | 25.61 | 24.90 | 25.19 | 19,464,058 | +0.12(+0.49%) |
Dec 09, 2004 | 24.66 | 25.07 | 24.51 | 25.06 | 14,072,154 | +0.35(+1.41%) |
Dec 08, 2004 | 24.73 | 24.74 | 24.49 | 24.71 | 10,301,532 | +0.12(+0.50%) |
Dec 07, 2004 | 24.70 | 24.89 | 24.51 | 24.59 | 14,135,784 | -0.09(-0.36%) |
Dec 06, 2004 | 24.71 | 24.96 | 24.67 | 24.68 | 10,176,384 | -0.15(-0.60%) |
Dec 03, 2004 | 24.64 | 25.04 | 24.61 | 24.83 | 12,105,250 | +0.13(+0.52%) |
Dec 02, 2004 | 24.60 | 24.78 | 24.45 | 24.70 | 10,826,775 | +0.39(+1.59%) |