Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 25.52 | 25.68 | 24.46 | 24.87 | 29,358,266 | -0.66(-2.57%) |
Feb 25, 2005 | 24.40 | 25.61 | 24.34 | 25.52 | 32,702,158 | +1.03(+4.20%) |
Feb 24, 2005 | 23.48 | 24.57 | 23.45 | 24.50 | 31,985,164 | +0.95(+4.04%) |
Feb 23, 2005 | 23.96 | 24.02 | 23.54 | 23.54 | 23,416,886 | -0.28(-1.19%) |
Feb 22, 2005 | 23.48 | 24.16 | 23.45 | 23.83 | 30,014,240 | -0.07(-0.29%) |
Feb 18, 2005 | 24.39 | 24.56 | 23.86 | 23.90 | 23,560,070 | -0.49(-2.01%) |
Feb 17, 2005 | 24.83 | 24.83 | 24.17 | 24.39 | 21,832,154 | -0.44(-1.78%) |
Feb 16, 2005 | 25.27 | 25.33 | 24.66 | 24.83 | 23,505,704 | -0.61(-2.41%) |
Feb 15, 2005 | 25.50 | 26.02 | 25.21 | 25.44 | 27,134,526 | -0.20(-0.78%) |
Feb 14, 2005 | 24.94 | 25.74 | 24.90 | 25.64 | 20,830,516 | +0.70(+2.79%) |
Feb 11, 2005 | 24.39 | 25.00 | 23.70 | 24.94 | 26,149,398 | +0.59(+2.41%) |
Feb 10, 2005 | 24.77 | 24.83 | 24.35 | 24.36 | 14,587,753 | -0.26(-1.06%) |
Feb 09, 2005 | 25.05 | 25.09 | 24.43 | 24.62 | 16,629,255 | -0.38(-1.52%) |
Feb 08, 2005 | 24.72 | 25.13 | 24.39 | 25.00 | 20,245,172 | +0.18(+0.72%) |
Feb 07, 2005 | 25.28 | 25.86 | 24.74 | 24.82 | 22,243,188 | -0.67(-2.63%) |
Feb 04, 2005 | 24.93 | 25.59 | 24.83 | 25.49 | 15,388,856 | +0.58(+2.33%) |
Feb 03, 2005 | 24.99 | 25.25 | 24.70 | 24.91 | 13,811,869 | -0.19(-0.77%) |
Feb 02, 2005 | 25.36 | 25.44 | 24.84 | 25.10 | 15,998,781 | -0.30(-1.19%) |
Feb 01, 2005 | 25.62 | 25.74 | 25.27 | 25.41 | 18,344,600 | -0.28(-1.10%) |
Jan 31, 2005 | 25.48 | 25.81 | 25.46 | 25.69 | 22,546,280 | +0.61(+2.45%) |
Jan 28, 2005 | 24.94 | 25.19 | 24.59 | 25.08 | 21,968,462 | +0.14(+0.58%) |
Jan 27, 2005 | 25.45 | 25.57 | 24.68 | 24.93 | 24,372,456 | -0.52(-2.06%) |
Jan 26, 2005 | 25.29 | 25.64 | 25.28 | 25.45 | 19,621,304 | +0.17(+0.65%) |
Jan 25, 2005 | 25.40 | 25.70 | 25.24 | 25.29 | 23,905,610 | +0.08(+0.33%) |
Jan 24, 2005 | 26.08 | 26.16 | 25.08 | 25.21 | 33,971,252 | -0.87(-3.33%) |
Jan 21, 2005 | 26.08 | 26.39 | 24.68 | 26.08 | 43,286,748 | +0.01(+0.05%) |
Jan 20, 2005 | 26.47 | 26.66 | 25.90 | 26.06 | 74,592,120 | -2.27(-8.01%) |
Jan 19, 2005 | 29.31 | 29.37 | 28.30 | 28.33 | 35,031,976 | -1.07(-3.64%) |
Jan 18, 2005 | 28.89 | 29.64 | 28.64 | 29.40 | 23,748,764 | +0.28(+0.97%) |
Jan 14, 2005 | 29.18 | 29.46 | 29.04 | 29.12 | 13,363,420 | +0.08(+0.26%) |
Jan 13, 2005 | 29.57 | 29.60 | 29.01 | 29.04 | 18,586,128 | -0.70(-2.37%) |
Jan 12, 2005 | 29.90 | 29.91 | 29.20 | 29.75 | 16,450,090 | -0.08(-0.28%) |
Jan 11, 2005 | 29.54 | 30.01 | 29.51 | 29.83 | 15,899,977 | +0.06(+0.21%) |
Jan 10, 2005 | 29.67 | 30.11 | 29.52 | 29.77 | 15,563,872 | -0.05(-0.16%) |
Jan 07, 2005 | 29.95 | 30.15 | 29.48 | 29.81 | 17,738,782 | +0.15(+0.51%) |
Jan 06, 2005 | 29.32 | 29.97 | 29.28 | 29.66 | 20,626,364 | +0.48(+1.63%) |
Jan 05, 2005 | 29.07 | 29.55 | 28.99 | 29.19 | 19,927,950 | +0.12(+0.43%) |
Jan 04, 2005 | 29.64 | 29.80 | 29.03 | 29.06 | 27,369,178 | -0.13(-0.45%) |
Jan 03, 2005 | 29.46 | 29.85 | 28.77 | 29.19 | 20,025,778 | -0.06(-0.19%) |
Dec 31, 2004 | 29.55 | 29.63 | 29.18 | 29.25 | 8,568,891 | -0.20(-0.68%) |
Dec 30, 2004 | 29.38 | 29.65 | 29.13 | 29.45 | 9,226,877 | -0.10(-0.35%) |
Dec 29, 2004 | 29.87 | 29.92 | 29.32 | 29.55 | 17,400,600 | -0.46(-1.54%) |
Dec 28, 2004 | 30.22 | 30.31 | 29.84 | 30.01 | 15,921,979 | +0.05(+0.16%) |
Dec 27, 2004 | 30.97 | 30.98 | 29.84 | 29.97 | 18,253,994 | -0.77(-2.49%) |
Dec 23, 2004 | 30.75 | 31.04 | 30.64 | 30.73 | 13,593,154 | +0.08(+0.25%) |
Dec 22, 2004 | 30.06 | 30.79 | 30.04 | 30.66 | 28,501,118 | +0.32(+1.05%) |
Dec 21, 2004 | 29.79 | 30.53 | 29.72 | 30.34 | 18,916,620 | +0.72(+2.42%) |
Dec 20, 2004 | 30.02 | 30.15 | 29.56 | 29.62 | 15,654,088 | -0.29(-0.97%) |
Dec 17, 2004 | 30.28 | 30.34 | 29.67 | 29.91 | 25,349,340 | -0.06(-0.21%) |
Dec 16, 2004 | 30.61 | 30.87 | 29.81 | 29.97 | 19,638,244 | -0.61(-2.01%) |
Dec 15, 2004 | 30.21 | 30.70 | 30.04 | 30.59 | 17,636,744 | +0.21(+0.68%) |
Dec 14, 2004 | 30.09 | 30.46 | 29.86 | 30.38 | 19,100,142 | +0.10(+0.32%) |
Dec 13, 2004 | 30.06 | 30.35 | 29.93 | 30.28 | 13,588,660 | +0.41(+1.39%) |
Dec 10, 2004 | 30.05 | 30.07 | 29.62 | 29.87 | 13,658,387 | -0.09(-0.30%) |
Dec 09, 2004 | 29.59 | 30.19 | 29.12 | 29.96 | 24,366,638 | -0.12(-0.39%) |
Dec 08, 2004 | 29.70 | 30.17 | 29.68 | 30.08 | 17,032,974 | +0.51(+1.73%) |
Dec 07, 2004 | 30.03 | 30.32 | 29.49 | 29.57 | 18,507,244 | -0.33(-1.11%) |
Dec 06, 2004 | 29.81 | 30.35 | 29.73 | 29.90 | 15,039,157 | -0.11(-0.37%) |
Dec 03, 2004 | 30.26 | 30.75 | 29.98 | 30.01 | 23,590,218 | -0.08(-0.28%) |
Dec 02, 2004 | 29.51 | 30.15 | 29.39 | 30.09 | 20,988,282 | +0.39(+1.30%) |