Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,089,372 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.55 | 16,934,850 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,841 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.13 | 26.81 | 27.06 | 7,233,502 | +0.16(+0.60%) |
Feb 22, 2005 | 26.89 | 27.18 | 26.83 | 26.90 | 10,148,866 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,781,405 | +0.09(+0.33%) |
Feb 17, 2005 | 27.02 | 27.10 | 26.67 | 26.67 | 9,845,167 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,470,512 | +0.34(+1.30%) |
Feb 15, 2005 | 26.27 | 26.48 | 26.27 | 26.45 | 7,094,169 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,796,248 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,147,322 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.44 | 26.08 | 26.33 | 12,839,408 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.97 | 25.69 | 25.83 | 8,210,013 | -0.02(-0.07%) |
Feb 08, 2005 | 25.58 | 25.91 | 25.53 | 25.84 | 11,912,490 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,485,246 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.86 | 25.65 | 25.78 | 8,248,034 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.61 | 7,759,897 | -0.07(-0.26%) |
Feb 02, 2005 | 25.75 | 25.84 | 25.67 | 25.68 | 6,256,755 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.67 | 25.39 | 25.62 | 7,375,905 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,372,127 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.34 | 25.14 | 25.19 | 6,895,325 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,922 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.36 | 13,879,681 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.87 | 24.66 | 24.85 | 6,846,676 | +0.16(+0.65%) |
Jan 24, 2005 | 24.73 | 24.84 | 24.67 | 24.69 | 5,786,802 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.28 | 24.37 | 5,425,245 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,913 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,315,068 | +0.07(+0.29%) |
Jan 18, 2005 | 24.50 | 24.66 | 24.47 | 24.53 | 6,687,978 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.40 | 24.53 | 5,086,595 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.64 | 24.32 | 24.48 | 5,808,292 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,495 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.26 | 24.13 | 24.14 | 4,716,064 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.39 | 24.14 | 24.21 | 6,138,440 | -0.02(-0.09%) |
Jan 07, 2005 | 24.56 | 24.56 | 24.10 | 24.23 | 8,119,092 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,495,165 | +0.23(+0.97%) |
Jan 05, 2005 | 24.28 | 24.29 | 23.98 | 24.01 | 8,149,793 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,477,326 | -0.22(-0.89%) |
Jan 03, 2005 | 24.58 | 24.60 | 24.09 | 24.19 | 6,008,553 | -0.54(-2.19%) |
Dec 31, 2004 | 24.86 | 24.92 | 24.73 | 24.73 | 3,123,890 | -0.14(-0.56%) |
Dec 30, 2004 | 24.88 | 24.98 | 24.80 | 24.87 | 2,829,874 | -0.08(-0.32%) |
Dec 29, 2004 | 24.77 | 25.00 | 24.77 | 24.95 | 4,120,947 | +0.04(+0.15%) |
Dec 28, 2004 | 24.92 | 25.03 | 24.87 | 24.91 | 3,611,319 | +0.08(+0.31%) |
Dec 27, 2004 | 24.89 | 24.98 | 24.78 | 24.84 | 3,318,248 | -0.10(-0.39%) |
Dec 23, 2004 | 24.69 | 24.97 | 24.68 | 24.93 | 4,023,178 | +0.04(+0.17%) |
Dec 22, 2004 | 25.00 | 25.04 | 24.74 | 24.89 | 4,595,387 | -0.11(-0.42%) |
Dec 21, 2004 | 24.93 | 25.04 | 24.80 | 25.00 | 4,562,561 | +0.10(+0.41%) |
Dec 20, 2004 | 24.95 | 25.03 | 24.87 | 24.89 | 4,323,570 | +0.18(+0.74%) |
Dec 17, 2004 | 24.60 | 24.75 | 24.54 | 24.71 | 4,862,245 | +0.07(+0.27%) |
Dec 16, 2004 | 24.96 | 24.98 | 24.56 | 24.64 | 6,500,233 | -0.51(-2.02%) |
Dec 15, 2004 | 25.00 | 25.19 | 24.87 | 25.15 | 5,564,105 | +0.15(+0.59%) |
Dec 14, 2004 | 24.85 | 25.02 | 24.84 | 25.00 | 4,418,033 | -0.04(-0.15%) |
Dec 13, 2004 | 24.71 | 25.05 | 24.69 | 25.04 | 8,188,759 | +0.33(+1.34%) |
Dec 10, 2004 | 24.88 | 24.96 | 24.69 | 24.71 | 5,980,451 | -0.34(-1.35%) |
Dec 09, 2004 | 24.90 | 25.11 | 24.75 | 25.05 | 5,218,843 | +0.03(+0.10%) |
Dec 08, 2004 | 24.72 | 25.03 | 24.53 | 25.03 | 8,902,191 | -0.07(-0.27%) |
Dec 07, 2004 | 25.58 | 25.61 | 25.07 | 25.09 | 6,458,670 | -0.27(-1.07%) |
Dec 06, 2004 | 25.39 | 25.42 | 25.25 | 25.36 | 7,172,573 | +0.22(+0.86%) |
Dec 03, 2004 | 25.15 | 25.26 | 25.03 | 25.15 | 7,474,383 | +0.08(+0.32%) |
Dec 02, 2004 | 25.50 | 25.50 | 25.06 | 25.07 | 9,670,411 | -0.73(-2.82%) |