Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.33 | 26.70 | 26.30 | 26.68 | 2,203,396 | +0.39(+1.50%) |
Feb 25, 2005 | 26.05 | 26.40 | 25.84 | 26.29 | 2,776,773 | +0.12(+0.45%) |
Feb 24, 2005 | 26.04 | 26.34 | 26.00 | 26.17 | 1,909,392 | -0.09(-0.34%) |
Feb 23, 2005 | 26.76 | 26.79 | 26.01 | 26.26 | 3,213,772 | -0.33(-1.25%) |
Feb 22, 2005 | 26.50 | 26.98 | 26.39 | 26.59 | 2,034,558 | +0.03(+0.10%) |
Feb 18, 2005 | 26.82 | 26.99 | 26.56 | 26.56 | 2,189,576 | -0.25(-0.94%) |
Feb 17, 2005 | 27.36 | 27.77 | 26.77 | 26.82 | 2,811,952 | -0.54(-1.97%) |
Feb 16, 2005 | 27.69 | 27.85 | 27.13 | 27.35 | 2,589,471 | -0.37(-1.33%) |
Feb 15, 2005 | 27.69 | 28.04 | 27.57 | 27.72 | 1,882,590 | -0.07(-0.26%) |
Feb 14, 2005 | 27.60 | 28.32 | 27.49 | 27.79 | 3,692,278 | +0.57(+2.11%) |
Feb 11, 2005 | 27.02 | 27.35 | 26.96 | 27.22 | 1,384,435 | +0.24(+0.90%) |
Feb 10, 2005 | 27.00 | 27.27 | 26.88 | 26.98 | 1,274,450 | -0.04(-0.17%) |
Feb 09, 2005 | 27.49 | 27.63 | 26.88 | 27.02 | 1,795,054 | -0.56(-2.05%) |
Feb 08, 2005 | 27.40 | 27.67 | 27.16 | 27.59 | 1,653,428 | +0.19(+0.69%) |
Feb 07, 2005 | 27.18 | 27.46 | 27.11 | 27.40 | 1,448,143 | +0.22(+0.83%) |
Feb 04, 2005 | 26.76 | 27.17 | 26.56 | 27.17 | 1,689,820 | +0.31(+1.17%) |
Feb 03, 2005 | 26.88 | 27.14 | 26.65 | 26.86 | 2,064,657 | -0.04(-0.17%) |
Feb 02, 2005 | 27.25 | 27.34 | 26.82 | 26.91 | 1,889,138 | -0.37(-1.35%) |
Feb 01, 2005 | 27.39 | 27.53 | 27.18 | 27.27 | 1,914,853 | -0.09(-0.33%) |
Jan 31, 2005 | 27.46 | 27.80 | 27.25 | 27.36 | 2,727,244 | +0.44(+1.63%) |
Jan 28, 2005 | 26.98 | 27.01 | 26.81 | 26.92 | 3,615,607 | -0.04(-0.17%) |
Jan 27, 2005 | 27.01 | 27.20 | 26.41 | 26.97 | 7,629,751 | -0.45(-1.64%) |
Jan 26, 2005 | 28.48 | 28.48 | 27.34 | 27.42 | 6,604,223 | -1.25(-4.35%) |
Jan 25, 2005 | 28.80 | 29.08 | 28.63 | 28.66 | 1,163,065 | -0.05(-0.19%) |
Jan 24, 2005 | 29.12 | 29.52 | 28.65 | 28.72 | 2,433,673 | -0.47(-1.60%) |
Jan 21, 2005 | 29.07 | 29.95 | 28.65 | 29.18 | 4,901,280 | +0.50(+1.75%) |
Jan 20, 2005 | 29.14 | 29.18 | 28.44 | 28.68 | 2,975,575 | -0.36(-1.24%) |
Jan 19, 2005 | 29.38 | 29.52 | 28.97 | 29.04 | 2,464,510 | -0.55(-1.85%) |
Jan 18, 2005 | 29.58 | 29.87 | 29.47 | 29.59 | 1,903,900 | -0.01(-0.03%) |
Jan 14, 2005 | 29.45 | 29.86 | 29.38 | 29.60 | 2,706,067 | +0.92(+3.22%) |
Jan 13, 2005 | 28.56 | 28.96 | 28.52 | 28.67 | 2,266,053 | -0.57(-1.93%) |
Jan 12, 2005 | 29.27 | 29.42 | 28.76 | 29.24 | 1,962,641 | -0.13(-0.46%) |
Jan 11, 2005 | 29.62 | 29.63 | 29.13 | 29.37 | 2,976,646 | -0.33(-1.12%) |
Jan 10, 2005 | 29.28 | 30.06 | 29.26 | 29.70 | 1,999,624 | +0.32(+1.10%) |
Jan 07, 2005 | 29.06 | 29.49 | 29.00 | 29.38 | 2,109,927 | +0.31(+1.08%) |
Jan 06, 2005 | 29.17 | 29.53 | 29.05 | 29.07 | 2,302,402 | +0.11(+0.37%) |
Jan 05, 2005 | 28.88 | 29.18 | 28.82 | 28.96 | 1,616,117 | -0.01(-0.03%) |
Jan 04, 2005 | 29.65 | 29.95 | 28.85 | 28.97 | 2,118,589 | -0.72(-2.42%) |
Jan 03, 2005 | 29.79 | 30.21 | 29.60 | 29.69 | 2,433,187 | -0.13(-0.45%) |
Dec 31, 2004 | 29.46 | 30.01 | 29.46 | 29.82 | 846,291 | +0.08(+0.27%) |
Dec 30, 2004 | 29.59 | 29.97 | 29.56 | 29.74 | 1,199,860 | -0.04(-0.12%) |
Dec 29, 2004 | 29.76 | 29.90 | 29.43 | 29.78 | 1,012,316 | -0.04(-0.15%) |
Dec 28, 2004 | 29.49 | 29.88 | 29.48 | 29.82 | 1,121,698 | +0.30(+1.00%) |
Dec 27, 2004 | 29.61 | 29.82 | 29.21 | 29.52 | 1,296,866 | -0.13(-0.45%) |
Dec 23, 2004 | 29.82 | 29.89 | 29.49 | 29.66 | 866,807 | -0.29(-0.96%) |
Dec 22, 2004 | 30.21 | 30.48 | 29.74 | 29.95 | 1,607,285 | -0.26(-0.86%) |
Dec 21, 2004 | 29.87 | 30.48 | 29.87 | 30.21 | 2,115,617 | +0.30(+0.99%) |
Dec 20, 2004 | 29.69 | 30.43 | 29.69 | 29.91 | 1,737,295 | +0.24(+0.82%) |
Dec 17, 2004 | 30.11 | 30.11 | 29.61 | 29.67 | 2,112,830 | -0.10(-0.33%) |
Dec 16, 2004 | 29.55 | 29.98 | 29.48 | 29.77 | 2,806,923 | +0.22(+0.73%) |
Dec 15, 2004 | 28.99 | 29.55 | 28.99 | 29.55 | 2,403,624 | +0.52(+1.79%) |
Dec 14, 2004 | 28.48 | 29.17 | 28.38 | 29.03 | 2,382,216 | +0.35(+1.22%) |
Dec 13, 2004 | 29.01 | 29.15 | 28.56 | 28.68 | 2,080,940 | -0.29(-0.99%) |
Dec 10, 2004 | 28.64 | 29.16 | 28.60 | 28.97 | 1,106,311 | -0.03(-0.09%) |
Dec 09, 2004 | 28.56 | 29.15 | 28.26 | 29.00 | 2,019,615 | +0.61(+2.15%) |
Dec 08, 2004 | 28.74 | 28.77 | 28.30 | 28.39 | 2,430,496 | -0.09(-0.32%) |
Dec 07, 2004 | 29.06 | 29.19 | 28.38 | 28.48 | 1,912,239 | -0.52(-1.79%) |
Dec 06, 2004 | 29.22 | 29.56 | 28.77 | 29.00 | 2,884,416 | -1.14(-3.78%) |
Dec 03, 2004 | 30.30 | 30.39 | 29.87 | 30.13 | 2,389,017 | +0.01(+0.03%) |
Dec 02, 2004 | 30.83 | 30.83 | 30.08 | 30.13 | 1,894,399 | -0.61(-1.98%) |