Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,088,374 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.56 | 16,933,452 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,049 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.14 | 26.81 | 27.06 | 7,232,905 | +0.16(+0.60%) |
Feb 22, 2005 | 26.90 | 27.18 | 26.83 | 26.90 | 10,148,028 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,780,597 | +0.09(+0.33%) |
Feb 17, 2005 | 27.03 | 27.10 | 26.67 | 26.68 | 9,844,355 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,469,648 | +0.34(+1.30%) |
Feb 15, 2005 | 26.28 | 26.48 | 26.28 | 26.45 | 7,093,584 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,795,769 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,146,567 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.45 | 26.08 | 26.33 | 12,838,348 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.98 | 25.69 | 25.83 | 8,209,335 | -0.02(-0.07%) |
Feb 08, 2005 | 25.59 | 25.92 | 25.53 | 25.85 | 11,911,506 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,484,628 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.87 | 25.65 | 25.78 | 8,247,354 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.62 | 7,759,256 | -0.07(-0.26%) |
Feb 02, 2005 | 25.76 | 25.84 | 25.67 | 25.68 | 6,256,238 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.68 | 25.39 | 25.62 | 7,375,296 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,371,518 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.35 | 25.14 | 25.19 | 6,894,755 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,265 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.37 | 13,878,535 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.88 | 24.66 | 24.85 | 6,846,111 | +0.16(+0.65%) |
Jan 24, 2005 | 24.74 | 24.85 | 24.67 | 24.69 | 5,786,324 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.29 | 24.37 | 5,424,797 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,540 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,314,712 | +0.07(+0.29%) |
Jan 18, 2005 | 24.51 | 24.66 | 24.47 | 24.54 | 6,687,426 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.41 | 24.54 | 5,086,175 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.65 | 24.32 | 24.48 | 5,807,812 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,029 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.27 | 24.13 | 24.14 | 4,715,674 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.15 | 24.21 | 6,137,933 | -0.02(-0.09%) |
Jan 07, 2005 | 24.57 | 24.57 | 24.10 | 24.24 | 8,118,422 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,494,546 | +0.23(+0.97%) |
Jan 05, 2005 | 24.29 | 24.30 | 23.98 | 24.01 | 8,149,120 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,476,791 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.10 | 24.19 | 6,008,057 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,632 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.99 | 24.80 | 24.87 | 2,829,641 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,607 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,021 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.99 | 24.78 | 24.84 | 3,317,974 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.98 | 24.68 | 24.93 | 4,022,846 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,008 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,185 | +0.10(+0.41%) |
Dec 20, 2004 | 24.96 | 25.04 | 24.88 | 24.90 | 4,323,213 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.55 | 24.71 | 4,861,844 | +0.07(+0.28%) |
Dec 16, 2004 | 24.96 | 24.99 | 24.57 | 24.65 | 6,499,697 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.88 | 25.15 | 5,563,646 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.01 | 4,417,668 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,083 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,979,957 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.76 | 25.05 | 5,218,412 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,901,456 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.62 | 25.07 | 25.10 | 6,458,136 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.26 | 25.37 | 7,171,981 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.04 | 25.15 | 7,473,766 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.51 | 25.07 | 25.07 | 9,669,613 | -0.73(-2.82%) |