Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.47 | 23.53 | 23.24 | 23.33 | 4,850,677 | -0.14(-0.59%) |
Feb 25, 2005 | 23.34 | 23.58 | 23.28 | 23.47 | 5,172,446 | +0.24(+1.01%) |
Feb 24, 2005 | 23.31 | 23.60 | 23.09 | 23.23 | 11,976,577 | +0.35(+1.54%) |
Feb 23, 2005 | 24.39 | 24.73 | 22.87 | 22.88 | 20,140,492 | -2.32(-9.22%) |
Feb 22, 2005 | 25.46 | 25.56 | 25.20 | 25.20 | 3,681,119 | -0.28(-1.11%) |
Feb 18, 2005 | 25.61 | 25.61 | 25.22 | 25.49 | 2,902,282 | -0.05(-0.19%) |
Feb 17, 2005 | 25.55 | 25.76 | 25.49 | 25.53 | 2,389,128 | -0.02(-0.08%) |
Feb 16, 2005 | 25.59 | 25.69 | 25.39 | 25.56 | 4,570,827 | -0.03(-0.11%) |
Feb 15, 2005 | 25.70 | 25.77 | 25.47 | 25.58 | 1,625,035 | -0.05(-0.19%) |
Feb 14, 2005 | 25.76 | 25.77 | 25.50 | 25.63 | 1,779,126 | -0.10(-0.38%) |
Feb 11, 2005 | 25.77 | 25.83 | 25.36 | 25.73 | 2,990,313 | -0.03(-0.13%) |
Feb 10, 2005 | 25.80 | 25.91 | 25.56 | 25.76 | 2,267,128 | +0.06(+0.24%) |
Feb 09, 2005 | 26.25 | 26.25 | 25.45 | 25.70 | 2,599,738 | -0.55(-2.08%) |
Feb 08, 2005 | 26.50 | 26.59 | 26.17 | 26.25 | 2,357,616 | +0.00(+0.00%) |
Feb 07, 2005 | 26.32 | 26.48 | 26.12 | 26.25 | 2,042,496 | -0.06(-0.24%) |
Feb 04, 2005 | 25.94 | 26.35 | 25.89 | 26.31 | 3,179,530 | +0.50(+1.93%) |
Feb 03, 2005 | 25.64 | 26.03 | 25.56 | 25.81 | 1,805,867 | -0.01(-0.03%) |
Feb 02, 2005 | 25.66 | 25.88 | 25.48 | 25.82 | 2,124,167 | +0.14(+0.54%) |
Feb 01, 2005 | 25.46 | 25.70 | 25.39 | 25.68 | 3,002,455 | +0.22(+0.87%) |
Jan 31, 2005 | 25.60 | 25.63 | 25.25 | 25.46 | 2,501,733 | +0.03(+0.11%) |
Jan 28, 2005 | 25.18 | 25.53 | 25.14 | 25.43 | 3,451,863 | +0.33(+1.32%) |
Jan 27, 2005 | 24.97 | 25.14 | 24.81 | 25.10 | 2,118,096 | +0.13(+0.53%) |
Jan 26, 2005 | 24.84 | 25.32 | 24.56 | 24.97 | 3,420,784 | +0.08(+0.31%) |
Jan 25, 2005 | 24.97 | 25.13 | 24.85 | 24.89 | 2,465,595 | -0.07(-0.28%) |
Jan 24, 2005 | 24.90 | 25.09 | 24.77 | 24.96 | 4,393,608 | -0.03(-0.11%) |
Jan 21, 2005 | 25.22 | 25.42 | 24.95 | 24.99 | 2,609,134 | -0.08(-0.30%) |
Jan 20, 2005 | 25.06 | 25.29 | 24.95 | 25.06 | 2,592,511 | +0.00(+0.00%) |
Jan 19, 2005 | 25.26 | 25.38 | 25.03 | 25.06 | 1,852,991 | -0.28(-1.09%) |
Jan 18, 2005 | 24.82 | 25.38 | 24.62 | 25.34 | 2,623,300 | +0.28(+1.13%) |
Jan 14, 2005 | 24.56 | 25.18 | 24.46 | 25.06 | 2,482,508 | +0.60(+2.46%) |
Jan 13, 2005 | 24.14 | 24.67 | 24.09 | 24.46 | 2,329,573 | +0.29(+1.20%) |
Jan 12, 2005 | 24.14 | 24.22 | 23.83 | 24.16 | 2,589,620 | -0.05(-0.20%) |
Jan 11, 2005 | 24.31 | 24.41 | 24.16 | 24.21 | 2,644,260 | -0.28(-1.16%) |
Jan 10, 2005 | 24.36 | 24.77 | 24.33 | 24.50 | 1,923,098 | +0.07(+0.28%) |
Jan 07, 2005 | 24.48 | 24.59 | 24.30 | 24.43 | 1,454,176 | -0.07(-0.28%) |
Jan 06, 2005 | 24.25 | 24.51 | 24.20 | 24.50 | 2,603,930 | +0.21(+0.88%) |
Jan 05, 2005 | 24.64 | 24.85 | 24.26 | 24.28 | 2,964,728 | -0.48(-1.93%) |
Jan 04, 2005 | 25.26 | 25.27 | 24.54 | 24.76 | 3,080,079 | -0.54(-2.13%) |
Jan 03, 2005 | 25.28 | 25.45 | 25.19 | 25.30 | 2,303,554 | +0.03(+0.11%) |
Dec 31, 2004 | 25.46 | 25.51 | 25.27 | 25.27 | 1,056,229 | -0.19(-0.73%) |
Dec 30, 2004 | 25.44 | 25.61 | 25.33 | 25.46 | 1,066,348 | +0.02(+0.08%) |
Dec 29, 2004 | 25.35 | 25.46 | 25.17 | 25.44 | 1,072,852 | +0.04(+0.16%) |
Dec 28, 2004 | 25.22 | 25.40 | 25.14 | 25.40 | 1,323,358 | +0.31(+1.24%) |
Dec 27, 2004 | 25.04 | 25.28 | 24.99 | 25.08 | 1,522,549 | -0.03(-0.14%) |
Dec 23, 2004 | 25.20 | 25.29 | 25.02 | 25.12 | 1,100,172 | -0.12(-0.47%) |
Dec 22, 2004 | 24.97 | 25.35 | 24.95 | 25.24 | 2,959,669 | +0.36(+1.45%) |
Dec 21, 2004 | 24.82 | 24.94 | 24.59 | 24.88 | 2,155,101 | +0.19(+0.78%) |
Dec 20, 2004 | 24.86 | 24.97 | 24.65 | 24.68 | 2,240,241 | -0.17(-0.70%) |
Dec 17, 2004 | 25.27 | 25.39 | 24.67 | 24.86 | 3,846,051 | -0.47(-1.86%) |
Dec 16, 2004 | 25.32 | 25.39 | 24.94 | 25.33 | 2,747,179 | +0.07(+0.27%) |
Dec 15, 2004 | 24.90 | 25.31 | 24.86 | 25.26 | 3,218,703 | +0.35(+1.42%) |
Dec 14, 2004 | 24.90 | 24.99 | 24.79 | 24.90 | 2,167,822 | +0.03(+0.11%) |
Dec 13, 2004 | 24.73 | 24.90 | 24.65 | 24.88 | 2,105,520 | +0.21(+0.84%) |
Dec 10, 2004 | 24.51 | 24.84 | 24.51 | 24.67 | 2,612,459 | -0.03(-0.14%) |
Dec 09, 2004 | 24.55 | 24.80 | 24.44 | 24.70 | 1,970,221 | +0.15(+0.59%) |
Dec 08, 2004 | 24.51 | 24.64 | 24.39 | 24.56 | 1,089,187 | +0.05(+0.20%) |
Dec 07, 2004 | 24.83 | 24.91 | 24.51 | 24.51 | 1,530,643 | -0.35(-1.42%) |
Dec 06, 2004 | 24.55 | 24.93 | 24.55 | 24.86 | 2,284,329 | +0.18(+0.73%) |
Dec 03, 2004 | 24.51 | 24.90 | 24.51 | 24.68 | 2,114,338 | +0.17(+0.71%) |
Dec 02, 2004 | 24.60 | 24.64 | 24.33 | 24.51 | 2,142,959 | -0.28(-1.12%) |