Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 27.63 | 27.79 | 26.34 | 27.23 | 15,256,925 | -0.20(-0.72%) |
Feb 25, 2005 | 26.88 | 27.57 | 26.81 | 27.43 | 10,997,482 | +0.66(+2.46%) |
Feb 24, 2005 | 26.36 | 26.80 | 26.24 | 26.77 | 8,128,223 | +0.52(+1.96%) |
Feb 23, 2005 | 25.90 | 26.30 | 25.90 | 26.26 | 5,241,090 | +0.33(+1.27%) |
Feb 22, 2005 | 26.39 | 26.56 | 25.91 | 25.93 | 10,623,728 | -0.19(-0.71%) |
Feb 18, 2005 | 25.60 | 26.24 | 25.59 | 26.11 | 10,547,399 | +0.57(+2.21%) |
Feb 17, 2005 | 25.96 | 26.08 | 25.50 | 25.55 | 8,357,693 | -0.35(-1.34%) |
Feb 16, 2005 | 25.26 | 25.93 | 25.21 | 25.90 | 8,743,686 | +0.71(+2.81%) |
Feb 15, 2005 | 25.24 | 25.26 | 25.00 | 25.19 | 4,379,411 | +0.06(+0.22%) |
Feb 14, 2005 | 25.13 | 25.23 | 25.08 | 25.13 | 4,633,036 | +0.03(+0.12%) |
Feb 11, 2005 | 24.86 | 25.23 | 24.81 | 25.10 | 6,836,107 | +0.22(+0.87%) |
Feb 10, 2005 | 24.48 | 24.91 | 24.37 | 24.88 | 9,185,556 | +0.66(+2.74%) |
Feb 09, 2005 | 24.28 | 24.45 | 24.03 | 24.22 | 9,522,112 | -0.04(-0.18%) |
Feb 08, 2005 | 23.98 | 24.31 | 23.95 | 24.26 | 3,555,735 | +0.17(+0.72%) |
Feb 07, 2005 | 24.31 | 24.34 | 23.91 | 24.09 | 5,916,456 | -0.16(-0.67%) |
Feb 04, 2005 | 24.22 | 24.29 | 24.09 | 24.25 | 7,114,047 | +0.09(+0.36%) |
Feb 03, 2005 | 23.91 | 24.18 | 23.83 | 24.16 | 5,532,557 | +0.12(+0.49%) |
Feb 02, 2005 | 23.82 | 24.06 | 23.73 | 24.05 | 4,996,161 | +0.33(+1.39%) |
Feb 01, 2005 | 23.45 | 23.72 | 23.42 | 23.72 | 6,707,926 | +0.40(+1.70%) |
Jan 31, 2005 | 22.98 | 23.41 | 22.88 | 23.32 | 9,067,198 | +0.28(+1.21%) |
Jan 28, 2005 | 23.19 | 23.19 | 22.96 | 23.04 | 8,052,055 | -0.29(-1.22%) |
Jan 27, 2005 | 23.07 | 23.42 | 23.04 | 23.32 | 4,770,234 | +0.20(+0.89%) |
Jan 26, 2005 | 22.93 | 23.16 | 22.86 | 23.12 | 5,713,718 | +0.22(+0.98%) |
Jan 25, 2005 | 22.95 | 23.01 | 22.73 | 22.90 | 3,427,554 | +0.09(+0.41%) |
Jan 24, 2005 | 22.85 | 22.99 | 22.78 | 22.80 | 6,211,788 | +0.20(+0.88%) |
Jan 21, 2005 | 22.70 | 22.88 | 22.60 | 22.60 | 7,007,766 | +0.05(+0.22%) |
Jan 20, 2005 | 22.73 | 22.73 | 22.39 | 22.55 | 6,351,402 | -0.23(-1.01%) |
Jan 19, 2005 | 22.76 | 22.95 | 22.76 | 22.78 | 4,310,812 | -0.08(-0.35%) |
Jan 18, 2005 | 22.79 | 22.92 | 22.72 | 22.87 | 7,098,266 | +0.22(+0.99%) |
Jan 14, 2005 | 22.51 | 22.65 | 22.39 | 22.64 | 2,650,577 | +0.20(+0.89%) |
Jan 13, 2005 | 22.45 | 22.62 | 22.32 | 22.44 | 5,796,810 | +0.15(+0.67%) |
Jan 12, 2005 | 21.98 | 22.29 | 21.87 | 22.29 | 5,674,748 | +0.39(+1.76%) |
Jan 11, 2005 | 21.87 | 21.98 | 21.73 | 21.91 | 2,653,637 | +0.03(+0.14%) |
Jan 10, 2005 | 21.95 | 22.11 | 21.80 | 21.88 | 7,249,313 | +0.16(+0.74%) |
Jan 07, 2005 | 21.98 | 21.98 | 21.52 | 21.72 | 7,605,354 | -0.17(-0.79%) |
Jan 06, 2005 | 21.46 | 22.05 | 21.45 | 21.89 | 8,097,949 | +0.37(+1.73%) |
Jan 05, 2005 | 21.61 | 21.77 | 21.46 | 21.52 | 6,399,389 | -0.09(-0.43%) |
Jan 04, 2005 | 21.86 | 21.95 | 21.60 | 21.61 | 10,200,537 | -0.11(-0.51%) |
Jan 03, 2005 | 22.42 | 22.48 | 21.72 | 21.72 | 6,411,628 | -0.83(-3.69%) |
Dec 31, 2004 | 22.47 | 22.64 | 22.43 | 22.55 | 1,018,040 | +0.06(+0.25%) |
Dec 30, 2004 | 22.57 | 22.58 | 22.47 | 22.50 | 1,860,718 | -0.10(-0.44%) |
Dec 29, 2004 | 22.48 | 22.61 | 22.26 | 22.60 | 3,392,610 | +0.17(+0.75%) |
Dec 28, 2004 | 22.29 | 22.50 | 22.29 | 22.43 | 3,534,318 | +0.16(+0.70%) |
Dec 27, 2004 | 22.65 | 22.67 | 22.27 | 22.28 | 7,194,885 | -0.40(-1.75%) |
Dec 23, 2004 | 22.60 | 22.70 | 22.54 | 22.67 | 3,430,936 | +0.13(+0.58%) |
Dec 22, 2004 | 22.85 | 22.93 | 22.33 | 22.54 | 6,424,832 | -0.31(-1.36%) |
Dec 21, 2004 | 22.59 | 22.87 | 22.59 | 22.85 | 4,689,719 | +0.19(+0.85%) |
Dec 20, 2004 | 22.50 | 22.69 | 22.43 | 22.66 | 3,135,765 | +0.27(+1.22%) |
Dec 17, 2004 | 22.39 | 22.49 | 22.31 | 22.39 | 5,060,574 | -0.09(-0.39%) |
Dec 16, 2004 | 22.70 | 22.71 | 22.37 | 22.47 | 4,313,871 | -0.23(-1.01%) |
Dec 15, 2004 | 22.59 | 22.76 | 22.42 | 22.70 | 8,547,388 | +0.17(+0.74%) |
Dec 14, 2004 | 22.45 | 22.58 | 22.36 | 22.54 | 3,885,527 | +0.07(+0.30%) |
Dec 13, 2004 | 22.11 | 22.47 | 22.11 | 22.47 | 4,898,737 | +0.39(+1.77%) |
Dec 10, 2004 | 22.25 | 22.36 | 22.01 | 22.08 | 4,503,888 | -0.16(-0.70%) |
Dec 09, 2004 | 22.11 | 22.23 | 21.93 | 22.23 | 5,243,184 | +0.19(+0.85%) |
Dec 08, 2004 | 21.73 | 22.10 | 21.59 | 22.05 | 7,369,443 | +0.15(+0.68%) |
Dec 07, 2004 | 22.39 | 22.56 | 21.90 | 21.90 | 5,541,253 | -0.47(-2.08%) |
Dec 06, 2004 | 22.72 | 22.72 | 22.19 | 22.36 | 2,411,768 | +0.01(+0.06%) |
Dec 03, 2004 | 22.06 | 22.40 | 22.06 | 22.35 | 6,409,212 | +0.22(+0.98%) |
Dec 02, 2004 | 22.54 | 22.60 | 21.96 | 22.13 | 10,305,691 | -0.60(-2.65%) |