Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.64 | 25.79 | 24.57 | 24.98 | 29,224,028 | -0.66(-2.57%) |
Feb 25, 2005 | 24.51 | 25.72 | 24.45 | 25.64 | 32,552,630 | +1.03(+4.20%) |
Feb 24, 2005 | 23.59 | 24.68 | 23.56 | 24.61 | 31,838,914 | +0.96(+4.04%) |
Feb 23, 2005 | 24.07 | 24.13 | 23.65 | 23.65 | 23,309,812 | -0.28(-1.19%) |
Feb 22, 2005 | 23.59 | 24.28 | 23.56 | 23.94 | 29,877,002 | -0.07(-0.29%) |
Feb 18, 2005 | 24.50 | 24.67 | 23.97 | 24.01 | 23,452,342 | -0.49(-2.01%) |
Feb 17, 2005 | 24.94 | 24.95 | 24.28 | 24.50 | 21,732,328 | -0.44(-1.78%) |
Feb 16, 2005 | 25.38 | 25.45 | 24.77 | 24.94 | 23,398,226 | -0.62(-2.41%) |
Feb 15, 2005 | 25.62 | 26.14 | 25.32 | 25.56 | 27,010,456 | -0.20(-0.78%) |
Feb 14, 2005 | 25.06 | 25.86 | 25.02 | 25.76 | 20,735,270 | +0.70(+2.79%) |
Feb 11, 2005 | 24.50 | 25.11 | 23.81 | 25.06 | 26,029,832 | +0.59(+2.41%) |
Feb 10, 2005 | 24.88 | 24.94 | 24.46 | 24.47 | 14,521,051 | -0.26(-1.06%) |
Feb 09, 2005 | 25.17 | 25.20 | 24.55 | 24.73 | 16,553,219 | -0.38(-1.52%) |
Feb 08, 2005 | 24.83 | 25.25 | 24.50 | 25.11 | 20,152,602 | +0.18(+0.72%) |
Feb 07, 2005 | 25.39 | 25.98 | 24.86 | 24.93 | 22,141,482 | -0.67(-2.63%) |
Feb 04, 2005 | 25.05 | 25.70 | 24.95 | 25.61 | 15,318,491 | +0.58(+2.33%) |
Feb 03, 2005 | 25.10 | 25.36 | 24.82 | 25.02 | 13,748,715 | -0.19(-0.77%) |
Feb 02, 2005 | 25.47 | 25.56 | 24.95 | 25.22 | 15,925,627 | -0.30(-1.19%) |
Feb 01, 2005 | 25.74 | 25.86 | 25.38 | 25.52 | 18,260,720 | -0.28(-1.10%) |
Jan 31, 2005 | 25.60 | 25.93 | 25.58 | 25.81 | 22,443,188 | +0.62(+2.45%) |
Jan 28, 2005 | 25.06 | 25.30 | 24.70 | 25.19 | 21,868,014 | +0.15(+0.58%) |
Jan 27, 2005 | 25.57 | 25.68 | 24.79 | 25.05 | 24,261,014 | -0.53(-2.06%) |
Jan 26, 2005 | 25.41 | 25.76 | 25.39 | 25.57 | 19,531,588 | +0.17(+0.65%) |
Jan 25, 2005 | 25.52 | 25.81 | 25.36 | 25.41 | 23,796,302 | +0.08(+0.33%) |
Jan 24, 2005 | 26.20 | 26.28 | 25.19 | 25.32 | 33,815,920 | -0.87(-3.33%) |
Jan 21, 2005 | 26.20 | 26.51 | 24.80 | 26.20 | 43,088,820 | +0.01(+0.05%) |
Jan 20, 2005 | 26.59 | 26.78 | 26.02 | 26.18 | 74,251,048 | -2.28(-8.01%) |
Jan 19, 2005 | 29.45 | 29.51 | 28.43 | 28.46 | 34,871,796 | -1.07(-3.64%) |
Jan 18, 2005 | 29.02 | 29.78 | 28.77 | 29.54 | 23,640,174 | +0.28(+0.97%) |
Jan 14, 2005 | 29.31 | 29.59 | 29.18 | 29.25 | 13,302,316 | +0.08(+0.26%) |
Jan 13, 2005 | 29.71 | 29.74 | 29.14 | 29.18 | 18,501,144 | -0.71(-2.37%) |
Jan 12, 2005 | 30.03 | 30.05 | 29.33 | 29.88 | 16,374,873 | -0.08(-0.28%) |
Jan 11, 2005 | 29.67 | 30.15 | 29.65 | 29.97 | 15,827,275 | +0.06(+0.21%) |
Jan 10, 2005 | 29.81 | 30.25 | 29.65 | 29.90 | 15,492,708 | -0.05(-0.16%) |
Jan 07, 2005 | 30.08 | 30.29 | 29.61 | 29.95 | 17,657,672 | +0.15(+0.51%) |
Jan 06, 2005 | 29.45 | 30.10 | 29.42 | 29.80 | 20,532,050 | +0.48(+1.63%) |
Jan 05, 2005 | 29.20 | 29.68 | 29.12 | 29.32 | 19,836,830 | +0.12(+0.43%) |
Jan 04, 2005 | 29.78 | 29.94 | 29.16 | 29.20 | 27,244,034 | -0.13(-0.45%) |
Jan 03, 2005 | 29.59 | 29.99 | 28.91 | 29.33 | 19,934,212 | -0.06(-0.19%) |
Dec 31, 2004 | 29.68 | 29.76 | 29.31 | 29.38 | 8,529,710 | -0.20(-0.68%) |
Dec 30, 2004 | 29.51 | 29.79 | 29.27 | 29.58 | 9,184,687 | -0.10(-0.35%) |
Dec 29, 2004 | 30.01 | 30.06 | 29.45 | 29.69 | 17,321,036 | -0.46(-1.54%) |
Dec 28, 2004 | 30.36 | 30.45 | 29.98 | 30.15 | 15,849,177 | +0.05(+0.16%) |
Dec 27, 2004 | 31.11 | 31.12 | 29.97 | 30.10 | 18,170,530 | -0.77(-2.49%) |
Dec 23, 2004 | 30.89 | 31.18 | 30.78 | 30.87 | 13,531,000 | +0.08(+0.25%) |
Dec 22, 2004 | 30.19 | 30.93 | 30.17 | 30.80 | 28,370,800 | +0.32(+1.05%) |
Dec 21, 2004 | 29.93 | 30.67 | 29.85 | 30.48 | 18,830,124 | +0.72(+2.42%) |
Dec 20, 2004 | 30.16 | 30.28 | 29.70 | 29.76 | 15,582,511 | -0.29(-0.97%) |
Dec 17, 2004 | 30.42 | 30.48 | 29.80 | 30.05 | 25,233,432 | -0.06(-0.21%) |
Dec 16, 2004 | 30.76 | 31.01 | 29.95 | 30.11 | 19,548,450 | -0.62(-2.01%) |
Dec 15, 2004 | 30.35 | 30.84 | 30.18 | 30.73 | 17,556,100 | +0.21(+0.68%) |
Dec 14, 2004 | 30.23 | 30.60 | 29.99 | 30.52 | 19,012,808 | +0.10(+0.32%) |
Dec 13, 2004 | 30.19 | 30.49 | 30.07 | 30.42 | 13,526,526 | +0.42(+1.39%) |
Dec 10, 2004 | 30.19 | 30.21 | 29.76 | 30.01 | 13,595,935 | -0.09(-0.30%) |
Dec 09, 2004 | 29.72 | 30.33 | 29.26 | 30.10 | 24,255,222 | -0.12(-0.39%) |
Dec 08, 2004 | 29.83 | 30.31 | 29.82 | 30.21 | 16,955,092 | +0.51(+1.73%) |
Dec 07, 2004 | 30.17 | 30.46 | 29.63 | 29.70 | 18,422,622 | -0.33(-1.11%) |
Dec 06, 2004 | 29.95 | 30.49 | 29.87 | 30.03 | 14,970,391 | -0.11(-0.37%) |
Dec 03, 2004 | 30.40 | 30.89 | 30.12 | 30.15 | 23,482,352 | -0.08(-0.27%) |
Dec 02, 2004 | 29.65 | 30.28 | 29.52 | 30.23 | 20,892,314 | +0.39(+1.30%) |