Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 26.74 | 27.00 | 26.59 | 26.59 | 12,320,784 | -0.37(-1.38%) |
Feb 25, 2005 | 26.41 | 26.98 | 26.32 | 26.96 | 14,819,503 | +0.64(+2.42%) |
Feb 24, 2005 | 26.35 | 26.43 | 25.83 | 26.32 | 22,682,816 | -0.09(-0.33%) |
Feb 23, 2005 | 26.84 | 26.97 | 26.33 | 26.41 | 18,733,246 | -0.35(-1.32%) |
Feb 22, 2005 | 27.47 | 27.54 | 26.64 | 26.76 | 21,571,570 | -1.16(-4.14%) |
Feb 18, 2005 | 27.78 | 28.05 | 27.73 | 27.91 | 8,850,516 | +0.14(+0.50%) |
Feb 17, 2005 | 28.07 | 28.20 | 27.58 | 27.77 | 10,411,858 | -0.37(-1.32%) |
Feb 16, 2005 | 28.25 | 28.39 | 28.01 | 28.15 | 8,370,462 | -0.24(-0.84%) |
Feb 15, 2005 | 28.17 | 28.47 | 28.15 | 28.39 | 8,246,120 | +0.07(+0.26%) |
Feb 14, 2005 | 28.42 | 28.50 | 28.27 | 28.31 | 5,191,929 | -0.13(-0.44%) |
Feb 11, 2005 | 28.06 | 28.56 | 27.90 | 28.44 | 9,611,919 | +0.29(+1.04%) |
Feb 10, 2005 | 27.90 | 28.20 | 27.69 | 28.15 | 6,675,144 | +0.34(+1.22%) |
Feb 09, 2005 | 28.00 | 28.09 | 27.73 | 27.81 | 6,254,852 | -0.13(-0.45%) |
Feb 08, 2005 | 28.10 | 28.30 | 27.91 | 27.93 | 8,376,031 | -0.31(-1.11%) |
Feb 07, 2005 | 28.08 | 28.25 | 28.07 | 28.25 | 8,116,360 | +0.07(+0.24%) |
Feb 04, 2005 | 27.54 | 28.19 | 27.54 | 28.18 | 10,808,667 | +0.56(+2.04%) |
Feb 03, 2005 | 27.37 | 27.65 | 27.34 | 27.61 | 7,273,367 | +0.18(+0.65%) |
Feb 02, 2005 | 27.29 | 27.47 | 27.25 | 27.44 | 5,398,161 | +0.11(+0.39%) |
Feb 01, 2005 | 27.37 | 27.44 | 27.22 | 27.33 | 8,366,698 | -0.08(-0.29%) |
Jan 31, 2005 | 26.97 | 27.46 | 26.97 | 27.41 | 9,545,683 | +0.56(+2.10%) |
Jan 28, 2005 | 27.07 | 27.12 | 26.76 | 26.84 | 8,427,514 | -0.17(-0.61%) |
Jan 27, 2005 | 26.92 | 27.28 | 26.91 | 27.01 | 8,750,862 | -0.05(-0.17%) |
Jan 26, 2005 | 27.12 | 27.12 | 26.92 | 27.06 | 8,526,265 | +0.11(+0.39%) |
Jan 25, 2005 | 26.90 | 27.16 | 26.88 | 26.95 | 7,733,099 | +0.12(+0.45%) |
Jan 24, 2005 | 27.30 | 27.31 | 26.78 | 26.83 | 9,294,141 | -0.34(-1.25%) |
Jan 21, 2005 | 27.34 | 27.50 | 27.14 | 27.17 | 9,134,725 | -0.17(-0.61%) |
Jan 20, 2005 | 27.77 | 27.77 | 27.14 | 27.34 | 10,031,759 | -0.43(-1.55%) |
Jan 19, 2005 | 27.89 | 28.05 | 27.75 | 27.77 | 6,489,083 | -0.24(-0.85%) |
Jan 18, 2005 | 27.58 | 28.06 | 27.57 | 28.01 | 10,600,176 | +0.17(+0.62%) |
Jan 14, 2005 | 27.77 | 27.90 | 27.72 | 27.83 | 6,301,668 | +0.11(+0.41%) |
Jan 13, 2005 | 27.93 | 28.03 | 27.50 | 27.72 | 12,448,588 | -0.31(-1.11%) |
Jan 12, 2005 | 27.67 | 28.07 | 27.44 | 28.03 | 9,737,615 | +0.33(+1.17%) |
Jan 11, 2005 | 27.62 | 27.79 | 27.62 | 27.71 | 6,878,967 | -0.06(-0.21%) |
Jan 10, 2005 | 27.40 | 27.93 | 27.40 | 27.77 | 9,185,906 | +0.25(+0.92%) |
Jan 07, 2005 | 27.65 | 27.67 | 27.24 | 27.52 | 10,560,736 | -0.07(-0.26%) |
Jan 06, 2005 | 28.01 | 28.12 | 27.36 | 27.59 | 13,415,921 | -0.42(-1.49%) |
Jan 05, 2005 | 28.23 | 28.73 | 27.98 | 28.01 | 10,339,150 | -0.26(-0.92%) |
Jan 04, 2005 | 28.72 | 28.74 | 28.25 | 28.27 | 10,386,267 | -0.37(-1.28%) |
Jan 03, 2005 | 28.56 | 28.71 | 28.52 | 28.63 | 10,980,878 | +0.24(+0.84%) |
Dec 31, 2004 | 28.47 | 28.55 | 28.35 | 28.39 | 5,443,622 | -0.12(-0.42%) |
Dec 30, 2004 | 28.53 | 28.62 | 28.43 | 28.51 | 5,055,093 | +0.08(+0.28%) |
Dec 29, 2004 | 28.30 | 28.53 | 28.29 | 28.43 | 7,281,496 | -0.03(-0.09%) |
Dec 28, 2004 | 28.14 | 28.56 | 28.12 | 28.46 | 6,747,099 | +0.41(+1.44%) |
Dec 27, 2004 | 28.25 | 28.48 | 27.99 | 28.05 | 6,814,388 | -0.19(-0.68%) |
Dec 23, 2004 | 28.25 | 28.46 | 28.20 | 28.25 | 5,367,603 | +0.00(+0.00%) |
Dec 22, 2004 | 28.03 | 28.33 | 27.93 | 28.25 | 7,744,540 | +0.27(+0.97%) |
Dec 21, 2004 | 27.67 | 28.01 | 27.58 | 27.97 | 8,288,872 | +0.25(+0.91%) |
Dec 20, 2004 | 28.27 | 28.27 | 27.71 | 27.72 | 8,452,353 | -0.19(-0.67%) |
Dec 17, 2004 | 28.23 | 28.33 | 27.89 | 27.91 | 13,309,644 | -0.39(-1.36%) |
Dec 16, 2004 | 28.23 | 28.33 | 27.94 | 28.29 | 11,004,060 | +0.07(+0.24%) |
Dec 15, 2004 | 28.40 | 28.40 | 28.11 | 28.23 | 7,465,299 | -0.11(-0.38%) |
Dec 14, 2004 | 28.37 | 28.43 | 28.13 | 28.33 | 7,806,710 | -0.07(-0.26%) |
Dec 13, 2004 | 28.40 | 28.48 | 28.05 | 28.41 | 6,917,805 | +0.08(+0.28%) |
Dec 10, 2004 | 28.53 | 28.58 | 28.25 | 28.33 | 6,955,288 | -0.17(-0.58%) |
Dec 09, 2004 | 28.27 | 28.56 | 28.03 | 28.49 | 8,823,269 | +0.22(+0.78%) |
Dec 08, 2004 | 27.90 | 28.37 | 27.87 | 28.27 | 8,872,343 | +0.52(+1.89%) |
Dec 07, 2004 | 27.77 | 28.15 | 27.72 | 27.75 | 9,559,533 | -0.15(-0.55%) |
Dec 06, 2004 | 27.63 | 28.02 | 27.63 | 27.90 | 7,545,985 | +0.14(+0.50%) |
Dec 03, 2004 | 27.80 | 28.08 | 27.68 | 27.76 | 9,399,515 | -0.24(-0.85%) |
Dec 02, 2004 | 28.09 | 28.35 | 27.56 | 28.00 | 12,657,078 | -0.09(-0.31%) |