Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.80 | 24.11 | 22.66 | 23.28 | 6,204,828 | -0.57(-2.39%) |
Feb 25, 2005 | 23.57 | 23.95 | 23.53 | 23.85 | 3,459,236 | +0.31(+1.33%) |
Feb 24, 2005 | 22.57 | 23.54 | 22.43 | 23.54 | 5,230,467 | +0.45(+1.95%) |
Feb 23, 2005 | 22.90 | 23.27 | 22.29 | 23.09 | 4,980,757 | +0.37(+1.64%) |
Feb 22, 2005 | 23.05 | 23.39 | 22.63 | 22.71 | 3,064,544 | -0.47(-2.01%) |
Feb 18, 2005 | 23.15 | 23.39 | 22.96 | 23.18 | 1,769,111 | +0.16(+0.70%) |
Feb 17, 2005 | 23.24 | 23.86 | 23.02 | 23.02 | 3,480,093 | -0.37(-1.56%) |
Feb 16, 2005 | 22.97 | 23.52 | 22.88 | 23.39 | 4,375,980 | +0.35(+1.51%) |
Feb 15, 2005 | 22.53 | 23.56 | 22.53 | 23.04 | 8,692,981 | +0.58(+2.57%) |
Feb 14, 2005 | 21.78 | 22.49 | 21.72 | 22.46 | 7,612,292 | +0.82(+3.81%) |
Feb 11, 2005 | 20.86 | 21.79 | 20.79 | 21.64 | 5,243,914 | +0.70(+3.37%) |
Feb 10, 2005 | 21.01 | 21.35 | 20.82 | 20.93 | 3,374,625 | +0.03(+0.12%) |
Feb 09, 2005 | 21.59 | 21.81 | 20.85 | 20.91 | 4,039,984 | -0.66(-3.07%) |
Feb 08, 2005 | 21.49 | 21.95 | 21.42 | 21.57 | 3,831,876 | +0.01(+0.04%) |
Feb 07, 2005 | 21.82 | 21.95 | 21.36 | 21.56 | 4,006,262 | -0.31(-1.44%) |
Feb 04, 2005 | 21.48 | 21.91 | 21.24 | 21.87 | 5,650,445 | +0.39(+1.82%) |
Feb 03, 2005 | 21.74 | 21.86 | 21.34 | 21.48 | 3,313,774 | -0.25(-1.17%) |
Feb 02, 2005 | 21.96 | 22.01 | 21.43 | 21.74 | 5,114,891 | +0.07(+0.31%) |
Feb 01, 2005 | 22.11 | 22.26 | 21.62 | 21.67 | 6,299,887 | -0.27(-1.24%) |
Jan 31, 2005 | 22.21 | 22.46 | 21.81 | 21.94 | 7,837,033 | +0.21(+0.98%) |
Jan 28, 2005 | 21.96 | 22.04 | 21.52 | 21.73 | 8,655,709 | +0.11(+0.51%) |
Jan 27, 2005 | 21.86 | 22.28 | 21.10 | 21.62 | 42,745,700 | -3.24(-13.05%) |
Jan 26, 2005 | 24.17 | 25.22 | 23.58 | 24.86 | 19,983,922 | +1.69(+7.29%) |
Jan 25, 2005 | 23.30 | 23.69 | 23.01 | 23.17 | 4,348,874 | +0.17(+0.74%) |
Jan 24, 2005 | 23.82 | 23.89 | 22.88 | 23.00 | 6,587,156 | -0.88(-3.70%) |
Jan 21, 2005 | 23.87 | 24.58 | 23.79 | 23.89 | 5,273,767 | +0.24(+1.01%) |
Jan 20, 2005 | 23.61 | 24.51 | 23.56 | 23.65 | 3,898,466 | -0.50(-2.07%) |
Jan 19, 2005 | 25.09 | 25.13 | 23.98 | 24.15 | 5,833,140 | -0.79(-3.17%) |
Jan 18, 2005 | 24.14 | 25.19 | 24.11 | 24.94 | 4,604,755 | +0.32(+1.31%) |
Jan 14, 2005 | 24.66 | 24.70 | 24.34 | 24.62 | 6,099,371 | +0.37(+1.51%) |
Jan 13, 2005 | 25.50 | 25.51 | 24.02 | 24.25 | 9,253,797 | -1.16(-4.58%) |
Jan 12, 2005 | 26.01 | 26.02 | 24.73 | 25.42 | 8,287,121 | -0.43(-1.68%) |
Jan 11, 2005 | 26.62 | 26.93 | 25.81 | 25.85 | 5,316,348 | -0.33(-1.26%) |
Jan 10, 2005 | 26.17 | 26.49 | 24.77 | 26.18 | 10,683,106 | -0.10(-0.39%) |
Jan 07, 2005 | 26.65 | 27.50 | 26.22 | 26.28 | 6,260,435 | +0.31(+1.21%) |
Jan 06, 2005 | 25.90 | 26.37 | 25.72 | 25.97 | 4,237,050 | -0.05(-0.20%) |
Jan 05, 2005 | 26.13 | 26.89 | 25.87 | 26.02 | 4,968,014 | -0.70(-2.64%) |
Jan 04, 2005 | 27.63 | 27.77 | 25.83 | 26.72 | 7,983,123 | -0.93(-3.35%) |
Jan 03, 2005 | 28.29 | 28.59 | 26.85 | 27.65 | 6,688,686 | -0.88(-3.10%) |
Dec 31, 2004 | 28.52 | 28.80 | 28.44 | 28.53 | 1,452,745 | -0.08(-0.30%) |
Dec 30, 2004 | 28.92 | 29.17 | 28.55 | 28.62 | 2,543,717 | -0.16(-0.56%) |
Dec 29, 2004 | 29.26 | 29.30 | 28.47 | 28.78 | 4,716,357 | -0.33(-1.14%) |
Dec 28, 2004 | 28.83 | 29.37 | 28.74 | 29.11 | 2,320,788 | +0.37(+1.27%) |
Dec 27, 2004 | 28.62 | 29.05 | 28.14 | 28.74 | 2,256,489 | +0.56(+1.99%) |
Dec 23, 2004 | 28.36 | 28.53 | 28.06 | 28.18 | 1,172,229 | -0.14(-0.48%) |
Dec 22, 2004 | 28.35 | 28.66 | 27.95 | 28.32 | 2,953,184 | -0.05(-0.18%) |
Dec 21, 2004 | 28.25 | 28.52 | 27.79 | 28.37 | 3,910,493 | +0.18(+0.63%) |
Dec 20, 2004 | 28.56 | 28.92 | 28.10 | 28.19 | 4,327,380 | -0.15(-0.54%) |
Dec 17, 2004 | 29.28 | 29.34 | 28.34 | 28.34 | 3,508,798 | -0.53(-1.82%) |
Dec 16, 2004 | 30.04 | 30.30 | 28.80 | 28.87 | 7,026,194 | -1.66(-5.45%) |
Dec 15, 2004 | 29.63 | 30.65 | 29.19 | 30.54 | 6,976,732 | +1.19(+4.05%) |
Dec 14, 2004 | 29.31 | 29.66 | 29.13 | 29.35 | 4,040,977 | +0.03(+0.12%) |
Dec 13, 2004 | 28.87 | 29.31 | 28.57 | 29.31 | 4,024,843 | +0.81(+2.83%) |
Dec 10, 2004 | 28.53 | 29.14 | 28.01 | 28.51 | 3,970,200 | -0.16(-0.56%) |
Dec 09, 2004 | 27.25 | 29.07 | 26.83 | 28.67 | 6,202,665 | +0.82(+2.96%) |
Dec 08, 2004 | 27.84 | 28.40 | 27.53 | 27.84 | 6,337,859 | -0.13(-0.46%) |
Dec 07, 2004 | 29.20 | 29.69 | 27.83 | 27.97 | 5,287,280 | -1.21(-4.16%) |
Dec 06, 2004 | 29.03 | 29.70 | 28.95 | 29.19 | 4,269,911 | +0.15(+0.53%) |
Dec 03, 2004 | 29.04 | 29.36 | 28.77 | 29.03 | 3,395,155 | -0.04(-0.15%) |
Dec 02, 2004 | 29.22 | 29.51 | 28.78 | 29.07 | 5,602,419 | -0.24(-0.81%) |