Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.63 | 25.78 | 24.56 | 24.97 | 29,238,442 | -0.66(-2.57%) |
Feb 25, 2005 | 24.50 | 25.71 | 24.44 | 25.63 | 32,568,686 | +1.03(+4.20%) |
Feb 24, 2005 | 23.58 | 24.67 | 23.54 | 24.60 | 31,854,618 | +0.96(+4.04%) |
Feb 23, 2005 | 24.06 | 24.12 | 23.64 | 23.64 | 23,321,310 | -0.28(-1.19%) |
Feb 22, 2005 | 23.58 | 24.26 | 23.55 | 23.92 | 29,891,738 | -0.07(-0.29%) |
Feb 18, 2005 | 24.49 | 24.66 | 23.96 | 23.99 | 23,463,910 | -0.49(-2.01%) |
Feb 17, 2005 | 24.93 | 24.94 | 24.27 | 24.49 | 21,743,048 | -0.44(-1.78%) |
Feb 16, 2005 | 25.37 | 25.43 | 24.76 | 24.93 | 23,409,766 | -0.62(-2.41%) |
Feb 15, 2005 | 25.61 | 26.13 | 25.31 | 25.55 | 27,023,778 | -0.20(-0.78%) |
Feb 14, 2005 | 25.05 | 25.85 | 25.00 | 25.75 | 20,745,498 | +0.70(+2.79%) |
Feb 11, 2005 | 24.49 | 25.10 | 23.80 | 25.05 | 26,042,670 | +0.59(+2.41%) |
Feb 10, 2005 | 24.87 | 24.93 | 24.45 | 24.46 | 14,528,214 | -0.26(-1.06%) |
Feb 09, 2005 | 25.16 | 25.19 | 24.53 | 24.72 | 16,561,384 | -0.38(-1.52%) |
Feb 08, 2005 | 24.82 | 25.23 | 24.49 | 25.10 | 20,162,542 | +0.18(+0.72%) |
Feb 07, 2005 | 25.38 | 25.97 | 24.85 | 24.92 | 22,152,404 | -0.67(-2.63%) |
Feb 04, 2005 | 25.03 | 25.69 | 24.94 | 25.59 | 15,326,047 | +0.58(+2.33%) |
Feb 03, 2005 | 25.09 | 25.35 | 24.80 | 25.01 | 13,755,497 | -0.19(-0.77%) |
Feb 02, 2005 | 25.46 | 25.55 | 24.94 | 25.21 | 15,933,483 | -0.30(-1.19%) |
Feb 01, 2005 | 25.73 | 25.85 | 25.37 | 25.51 | 18,269,726 | -0.28(-1.10%) |
Jan 31, 2005 | 25.59 | 25.91 | 25.57 | 25.79 | 22,454,258 | +0.62(+2.45%) |
Jan 28, 2005 | 25.05 | 25.29 | 24.69 | 25.18 | 21,878,800 | +0.15(+0.58%) |
Jan 27, 2005 | 25.56 | 25.67 | 24.78 | 25.03 | 24,272,982 | -0.53(-2.06%) |
Jan 26, 2005 | 25.39 | 25.75 | 25.38 | 25.56 | 19,541,222 | +0.17(+0.65%) |
Jan 25, 2005 | 25.50 | 25.80 | 25.34 | 25.39 | 23,808,040 | +0.08(+0.33%) |
Jan 24, 2005 | 26.18 | 26.27 | 25.18 | 25.31 | 33,832,600 | -0.87(-3.33%) |
Jan 21, 2005 | 26.19 | 26.50 | 24.78 | 26.18 | 43,110,076 | +0.01(+0.05%) |
Jan 20, 2005 | 26.58 | 26.76 | 26.00 | 26.17 | 74,287,672 | -2.28(-8.01%) |
Jan 19, 2005 | 29.43 | 29.49 | 28.42 | 28.45 | 34,888,996 | -1.07(-3.64%) |
Jan 18, 2005 | 29.01 | 29.76 | 28.76 | 29.52 | 23,651,836 | +0.28(+0.97%) |
Jan 14, 2005 | 29.30 | 29.58 | 29.16 | 29.24 | 13,308,878 | +0.08(+0.26%) |
Jan 13, 2005 | 29.69 | 29.72 | 29.13 | 29.16 | 18,510,270 | -0.71(-2.37%) |
Jan 12, 2005 | 30.02 | 30.03 | 29.32 | 29.87 | 16,382,950 | -0.08(-0.28%) |
Jan 11, 2005 | 29.66 | 30.13 | 29.63 | 29.95 | 15,835,082 | +0.06(+0.21%) |
Jan 10, 2005 | 29.79 | 30.23 | 29.64 | 29.89 | 15,500,349 | -0.05(-0.16%) |
Jan 07, 2005 | 30.07 | 30.28 | 29.60 | 29.94 | 17,666,382 | +0.15(+0.51%) |
Jan 06, 2005 | 29.44 | 30.09 | 29.40 | 29.78 | 20,542,178 | +0.48(+1.63%) |
Jan 05, 2005 | 29.19 | 29.67 | 29.11 | 29.31 | 19,846,616 | +0.12(+0.43%) |
Jan 04, 2005 | 29.76 | 29.92 | 29.15 | 29.18 | 27,257,472 | -0.13(-0.45%) |
Jan 03, 2005 | 29.58 | 29.97 | 28.89 | 29.31 | 19,944,044 | -0.06(-0.19%) |
Dec 31, 2004 | 29.67 | 29.75 | 29.30 | 29.37 | 8,533,917 | -0.20(-0.68%) |
Dec 30, 2004 | 29.50 | 29.77 | 29.25 | 29.57 | 9,189,218 | -0.10(-0.35%) |
Dec 29, 2004 | 29.99 | 30.04 | 29.44 | 29.67 | 17,329,580 | -0.46(-1.54%) |
Dec 28, 2004 | 30.35 | 30.44 | 29.96 | 30.14 | 15,856,995 | +0.05(+0.16%) |
Dec 27, 2004 | 31.09 | 31.11 | 29.96 | 30.09 | 18,179,492 | -0.77(-2.49%) |
Dec 23, 2004 | 30.88 | 31.16 | 30.77 | 30.86 | 13,537,674 | +0.08(+0.25%) |
Dec 22, 2004 | 30.18 | 30.91 | 30.16 | 30.78 | 28,384,794 | +0.32(+1.05%) |
Dec 21, 2004 | 29.92 | 30.65 | 29.84 | 30.46 | 18,839,412 | +0.72(+2.42%) |
Dec 20, 2004 | 30.14 | 30.27 | 29.68 | 29.74 | 15,590,197 | -0.29(-0.97%) |
Dec 17, 2004 | 30.40 | 30.46 | 29.79 | 30.03 | 25,245,878 | -0.06(-0.21%) |
Dec 16, 2004 | 30.74 | 31.00 | 29.94 | 30.10 | 19,558,092 | -0.62(-2.01%) |
Dec 15, 2004 | 30.34 | 30.82 | 30.17 | 30.71 | 17,564,760 | +0.21(+0.68%) |
Dec 14, 2004 | 30.21 | 30.58 | 29.98 | 30.50 | 19,022,186 | +0.10(+0.32%) |
Dec 13, 2004 | 30.18 | 30.48 | 30.05 | 30.41 | 13,533,198 | +0.42(+1.39%) |
Dec 10, 2004 | 30.17 | 30.19 | 29.74 | 29.99 | 13,602,641 | -0.09(-0.30%) |
Dec 09, 2004 | 29.71 | 30.31 | 29.24 | 30.08 | 24,267,186 | -0.12(-0.39%) |
Dec 08, 2004 | 29.82 | 30.30 | 29.81 | 30.20 | 16,963,454 | +0.51(+1.73%) |
Dec 07, 2004 | 30.15 | 30.45 | 29.61 | 29.69 | 18,431,708 | -0.33(-1.11%) |
Dec 06, 2004 | 29.94 | 30.48 | 29.85 | 30.02 | 14,977,775 | -0.11(-0.37%) |
Dec 03, 2004 | 30.39 | 30.88 | 30.10 | 30.13 | 23,493,934 | -0.08(-0.28%) |
Dec 02, 2004 | 29.63 | 30.27 | 29.51 | 30.21 | 20,902,618 | +0.39(+1.30%) |