Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.53 | 25.55 | 25.17 | 25.25 | 1,955,152 | -0.16(-0.64%) |
Feb 25, 2005 | 24.85 | 25.62 | 24.85 | 25.41 | 3,382,023 | +0.67(+2.71%) |
Feb 24, 2005 | 24.42 | 24.74 | 24.40 | 24.74 | 2,410,326 | +0.37(+1.50%) |
Feb 23, 2005 | 24.03 | 24.49 | 23.99 | 24.37 | 1,826,516 | +0.33(+1.36%) |
Feb 22, 2005 | 23.95 | 24.31 | 23.92 | 24.05 | 1,629,313 | +0.09(+0.39%) |
Feb 18, 2005 | 24.08 | 24.14 | 23.91 | 23.95 | 2,489,137 | -0.06(-0.23%) |
Feb 17, 2005 | 24.36 | 24.38 | 24.01 | 24.01 | 2,250,724 | -0.25(-1.03%) |
Feb 16, 2005 | 24.30 | 24.43 | 24.17 | 24.26 | 1,684,259 | -0.15(-0.63%) |
Feb 15, 2005 | 24.80 | 24.86 | 24.31 | 24.41 | 1,734,899 | -0.30(-1.20%) |
Feb 14, 2005 | 24.52 | 24.82 | 24.42 | 24.71 | 1,877,155 | +0.27(+1.13%) |
Feb 11, 2005 | 24.04 | 24.50 | 23.95 | 24.43 | 2,032,799 | +0.40(+1.68%) |
Feb 10, 2005 | 23.86 | 24.14 | 23.67 | 24.03 | 1,816,854 | +0.28(+1.18%) |
Feb 09, 2005 | 23.95 | 24.05 | 23.65 | 23.75 | 1,511,386 | -0.17(-0.70%) |
Feb 08, 2005 | 24.35 | 24.35 | 23.74 | 23.92 | 2,925,918 | -0.51(-2.09%) |
Feb 07, 2005 | 24.66 | 24.92 | 24.25 | 24.43 | 2,038,271 | -0.23(-0.92%) |
Feb 04, 2005 | 24.00 | 24.69 | 24.00 | 24.66 | 3,031,737 | +0.76(+3.16%) |
Feb 03, 2005 | 23.73 | 23.97 | 23.66 | 23.90 | 1,864,816 | +0.13(+0.54%) |
Feb 02, 2005 | 23.60 | 23.85 | 23.60 | 23.77 | 1,841,882 | +0.32(+1.36%) |
Feb 01, 2005 | 23.49 | 23.58 | 23.26 | 23.46 | 2,241,294 | +0.21(+0.89%) |
Jan 31, 2005 | 22.68 | 23.32 | 22.66 | 23.25 | 3,670,727 | +0.83(+3.70%) |
Jan 28, 2005 | 22.09 | 22.44 | 22.07 | 22.42 | 3,114,856 | +0.34(+1.52%) |
Jan 27, 2005 | 22.27 | 22.32 | 22.01 | 22.09 | 4,442,893 | +0.04(+0.19%) |
Jan 26, 2005 | 22.29 | 22.29 | 21.84 | 22.04 | 5,534,961 | +0.14(+0.63%) |
Jan 25, 2005 | 23.21 | 23.21 | 21.66 | 21.90 | 13,316,688 | -1.33(-5.73%) |
Jan 24, 2005 | 24.91 | 24.98 | 22.95 | 23.24 | 8,481,252 | -1.55(-6.27%) |
Jan 21, 2005 | 25.08 | 25.23 | 24.74 | 24.79 | 2,347,463 | -0.29(-1.16%) |
Jan 20, 2005 | 24.96 | 25.34 | 24.87 | 25.08 | 2,197,873 | -0.00(-0.02%) |
Jan 19, 2005 | 24.89 | 25.47 | 24.79 | 25.09 | 6,092,112 | +0.33(+1.32%) |
Jan 18, 2005 | 23.67 | 24.86 | 23.63 | 24.76 | 4,299,239 | +0.97(+4.06%) |
Jan 14, 2005 | 23.54 | 23.83 | 23.32 | 23.79 | 2,036,757 | +0.26(+1.09%) |
Jan 13, 2005 | 23.57 | 23.72 | 23.47 | 23.54 | 2,500,779 | -0.12(-0.49%) |
Jan 12, 2005 | 23.31 | 23.66 | 23.25 | 23.65 | 2,273,774 | +0.26(+1.10%) |
Jan 11, 2005 | 23.09 | 23.60 | 23.09 | 23.40 | 3,167,125 | +0.00(+0.00%) |
Jan 10, 2005 | 23.03 | 23.49 | 23.03 | 23.40 | 3,484,466 | +0.49(+2.16%) |
Jan 07, 2005 | 22.96 | 23.03 | 22.57 | 22.90 | 2,154,218 | +0.01(+0.04%) |
Jan 06, 2005 | 21.86 | 23.00 | 21.84 | 22.89 | 6,359,163 | +0.99(+4.51%) |
Jan 05, 2005 | 21.48 | 22.31 | 21.48 | 21.90 | 6,219,119 | -0.65(-2.88%) |
Jan 04, 2005 | 23.43 | 23.54 | 22.47 | 22.55 | 4,032,305 | -0.96(-4.09%) |
Jan 03, 2005 | 23.84 | 24.00 | 23.43 | 23.52 | 2,881,914 | -0.34(-1.44%) |
Dec 31, 2004 | 24.01 | 24.05 | 23.73 | 23.86 | 1,344,101 | -0.28(-1.16%) |
Dec 30, 2004 | 24.05 | 24.24 | 24.01 | 24.14 | 1,107,085 | +0.06(+0.23%) |
Dec 29, 2004 | 23.92 | 24.10 | 23.80 | 24.08 | 830,255 | -0.02(-0.09%) |
Dec 28, 2004 | 23.71 | 24.11 | 23.62 | 24.10 | 1,758,764 | +0.40(+1.69%) |
Dec 27, 2004 | 23.58 | 23.78 | 23.49 | 23.70 | 1,991,356 | +0.19(+0.82%) |
Dec 23, 2004 | 23.27 | 23.62 | 23.25 | 23.51 | 1,848,518 | +0.27(+1.18%) |
Dec 22, 2004 | 23.19 | 23.73 | 23.12 | 23.24 | 5,033,338 | +0.26(+1.12%) |
Dec 21, 2004 | 22.33 | 23.11 | 22.29 | 22.98 | 3,820,084 | +0.43(+1.92%) |
Dec 20, 2004 | 22.03 | 22.73 | 21.97 | 22.54 | 4,151,861 | +0.45(+2.04%) |
Dec 17, 2004 | 21.85 | 22.15 | 21.57 | 22.09 | 3,955,356 | +0.18(+0.84%) |
Dec 16, 2004 | 22.42 | 22.46 | 21.65 | 21.91 | 3,331,966 | -0.08(-0.37%) |
Dec 15, 2004 | 21.90 | 22.03 | 21.84 | 21.99 | 3,258,626 | +0.15(+0.69%) |
Dec 14, 2004 | 21.99 | 22.00 | 21.75 | 21.84 | 3,068,058 | -0.06(-0.29%) |
Dec 13, 2004 | 21.48 | 22.14 | 21.42 | 21.90 | 5,324,254 | +0.49(+2.31%) |
Dec 10, 2004 | 21.47 | 21.66 | 21.35 | 21.41 | 3,949,419 | -0.02(-0.10%) |
Dec 09, 2004 | 20.60 | 21.50 | 20.47 | 21.43 | 3,250,942 | +0.78(+3.76%) |
Dec 08, 2004 | 20.66 | 20.70 | 20.57 | 20.66 | 2,115,219 | -0.05(-0.23%) |
Dec 07, 2004 | 20.68 | 20.79 | 20.62 | 20.70 | 3,153,738 | +0.11(+0.52%) |
Dec 06, 2004 | 20.62 | 20.83 | 20.31 | 20.59 | 3,059,676 | +0.34(+1.68%) |
Dec 03, 2004 | 20.04 | 20.26 | 19.94 | 20.26 | 906,506 | +0.22(+1.09%) |
Dec 02, 2004 | 19.93 | 20.25 | 19.93 | 20.04 | 1,306,616 | +0.11(+0.54%) |