Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.03 | 28.11 | 27.92 | 27.97 | 14,789,441 | -0.02(-0.08%) |
Feb 25, 2005 | 27.66 | 28.01 | 27.59 | 27.99 | 13,945,899 | +0.22(+0.78%) |
Feb 24, 2005 | 27.52 | 27.81 | 27.44 | 27.77 | 13,761,184 | +0.36(+1.31%) |
Feb 23, 2005 | 26.95 | 27.64 | 26.74 | 27.42 | 22,043,102 | +0.52(+1.95%) |
Feb 22, 2005 | 27.64 | 27.65 | 26.85 | 26.89 | 19,358,038 | -0.76(-2.74%) |
Feb 18, 2005 | 27.57 | 27.67 | 27.42 | 27.65 | 16,377,947 | +0.08(+0.28%) |
Feb 17, 2005 | 27.78 | 27.78 | 27.57 | 27.57 | 16,027,997 | -0.34(-1.21%) |
Feb 16, 2005 | 27.99 | 28.05 | 27.82 | 27.91 | 14,165,586 | -0.23(-0.83%) |
Feb 15, 2005 | 28.18 | 28.21 | 27.99 | 28.15 | 15,310,024 | -0.02(-0.06%) |
Feb 14, 2005 | 28.10 | 28.23 | 28.09 | 28.16 | 9,199,158 | -0.04(-0.15%) |
Feb 11, 2005 | 28.35 | 28.44 | 28.14 | 28.21 | 11,889,619 | -0.09(-0.30%) |
Feb 10, 2005 | 27.82 | 28.39 | 27.82 | 28.29 | 17,335,556 | +0.48(+1.72%) |
Feb 09, 2005 | 28.25 | 28.25 | 27.73 | 27.81 | 21,041,600 | -0.48(-1.69%) |
Feb 08, 2005 | 28.43 | 28.53 | 28.28 | 28.29 | 16,690,343 | -0.06(-0.23%) |
Feb 07, 2005 | 28.46 | 28.65 | 28.08 | 28.35 | 22,122,668 | -0.19(-0.67%) |
Feb 04, 2005 | 27.19 | 29.19 | 27.14 | 28.55 | 48,712,772 | +1.39(+5.11%) |
Feb 03, 2005 | 27.03 | 27.22 | 27.01 | 27.16 | 9,485,267 | -0.07(-0.25%) |
Feb 02, 2005 | 27.23 | 27.30 | 27.11 | 27.23 | 11,866,853 | -0.00(-0.02%) |
Feb 01, 2005 | 27.18 | 27.25 | 27.02 | 27.23 | 12,277,358 | +0.03(+0.13%) |
Jan 31, 2005 | 27.08 | 27.23 | 26.99 | 27.20 | 17,054,610 | +0.27(+1.00%) |
Jan 28, 2005 | 26.77 | 26.97 | 26.56 | 26.93 | 13,019,740 | +0.24(+0.91%) |
Jan 27, 2005 | 26.34 | 26.87 | 26.33 | 26.68 | 16,118,359 | +0.34(+1.28%) |
Jan 26, 2005 | 26.46 | 26.68 | 26.13 | 26.35 | 20,459,524 | -0.19(-0.72%) |
Jan 25, 2005 | 26.54 | 26.71 | 26.49 | 26.54 | 11,893,140 | +0.06(+0.21%) |
Jan 24, 2005 | 26.92 | 26.95 | 26.28 | 26.48 | 17,563,928 | -0.25(-0.94%) |
Jan 21, 2005 | 26.84 | 27.01 | 26.59 | 26.74 | 14,453,104 | -0.15(-0.55%) |
Jan 20, 2005 | 27.14 | 27.17 | 26.71 | 26.88 | 13,746,632 | -0.20(-0.72%) |
Jan 19, 2005 | 27.14 | 27.21 | 27.02 | 27.08 | 11,234,548 | -0.17(-0.63%) |
Jan 18, 2005 | 26.91 | 27.27 | 26.71 | 27.25 | 20,072,020 | +0.26(+0.96%) |
Jan 14, 2005 | 26.69 | 27.01 | 26.32 | 26.99 | 17,416,766 | +0.45(+1.69%) |
Jan 13, 2005 | 26.33 | 26.62 | 26.19 | 26.54 | 12,284,164 | +0.29(+1.09%) |
Jan 12, 2005 | 26.16 | 26.31 | 26.02 | 26.26 | 11,960,736 | +0.01(+0.05%) |
Jan 11, 2005 | 26.50 | 26.54 | 26.17 | 26.25 | 19,467,178 | -0.26(-0.96%) |
Jan 10, 2005 | 26.28 | 26.88 | 26.27 | 26.50 | 30,828,234 | +0.34(+1.30%) |
Jan 07, 2005 | 25.86 | 26.16 | 25.73 | 26.16 | 22,766,238 | +0.38(+1.47%) |
Jan 06, 2005 | 25.97 | 26.05 | 25.78 | 25.78 | 10,377,394 | -0.18(-0.71%) |
Jan 05, 2005 | 26.10 | 26.19 | 25.91 | 25.96 | 14,604,021 | -0.05(-0.18%) |
Jan 04, 2005 | 25.98 | 26.20 | 25.86 | 26.01 | 15,822,861 | +0.18(+0.69%) |
Jan 03, 2005 | 26.19 | 26.33 | 25.73 | 25.83 | 15,952,655 | -0.20(-0.77%) |
Dec 31, 2004 | 26.01 | 26.22 | 25.98 | 26.03 | 6,875,311 | -0.01(-0.05%) |
Dec 30, 2004 | 26.25 | 26.25 | 26.05 | 26.05 | 5,196,207 | -0.20(-0.76%) |
Dec 29, 2004 | 26.29 | 26.36 | 26.09 | 26.25 | 7,290,275 | +0.01(+0.03%) |
Dec 28, 2004 | 25.93 | 26.30 | 25.90 | 26.24 | 11,237,600 | +0.31(+1.20%) |
Dec 27, 2004 | 25.93 | 26.04 | 25.74 | 25.93 | 7,633,653 | +0.01(+0.03%) |
Dec 23, 2004 | 25.80 | 25.95 | 25.76 | 25.92 | 8,925,723 | -0.07(-0.26%) |
Dec 22, 2004 | 25.50 | 26.00 | 25.50 | 25.99 | 16,054,519 | -0.02(-0.08%) |
Dec 21, 2004 | 25.78 | 26.07 | 25.71 | 26.01 | 16,287,115 | +0.34(+1.31%) |
Dec 20, 2004 | 25.71 | 25.90 | 25.56 | 25.67 | 16,510,557 | +0.12(+0.47%) |
Dec 17, 2004 | 25.82 | 25.88 | 25.50 | 25.55 | 27,028,072 | -0.40(-1.54%) |
Dec 16, 2004 | 25.80 | 25.99 | 25.73 | 25.95 | 18,720,336 | +0.05(+0.18%) |
Dec 15, 2004 | 25.80 | 25.99 | 25.26 | 25.90 | 25,603,862 | +0.01(+0.05%) |
Dec 14, 2004 | 25.56 | 25.90 | 25.47 | 25.89 | 23,115,484 | +0.39(+1.54%) |
Dec 13, 2004 | 25.31 | 25.56 | 25.22 | 25.50 | 15,805,493 | +0.30(+1.20%) |
Dec 10, 2004 | 25.35 | 25.61 | 24.91 | 25.20 | 19,456,616 | +0.12(+0.49%) |
Dec 09, 2004 | 24.67 | 25.08 | 24.52 | 25.07 | 14,066,774 | +0.35(+1.41%) |
Dec 08, 2004 | 24.74 | 24.75 | 24.50 | 24.72 | 10,297,593 | +0.12(+0.50%) |
Dec 07, 2004 | 24.71 | 24.90 | 24.52 | 24.60 | 14,130,380 | -0.09(-0.36%) |
Dec 06, 2004 | 24.72 | 24.97 | 24.68 | 24.69 | 10,172,493 | -0.15(-0.60%) |
Dec 03, 2004 | 24.65 | 25.05 | 24.62 | 24.84 | 12,100,622 | +0.13(+0.52%) |
Dec 02, 2004 | 24.61 | 24.79 | 24.46 | 24.71 | 10,822,635 | +0.39(+1.59%) |