Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 23.55 | 23.85 | 23.34 | 23.52 | 1,928,850 | -0.08(-0.34%) |
Feb 25, 2005 | 23.72 | 23.95 | 23.25 | 23.60 | 2,121,679 | -0.05(-0.21%) |
Feb 24, 2005 | 22.39 | 23.70 | 22.16 | 23.65 | 2,961,323 | +1.37(+6.15%) |
Feb 23, 2005 | 22.85 | 23.03 | 22.02 | 22.28 | 2,242,866 | -0.38(-1.68%) |
Feb 22, 2005 | 23.25 | 23.88 | 22.64 | 22.66 | 3,525,158 | -0.73(-3.12%) |
Feb 18, 2005 | 23.55 | 23.94 | 23.15 | 23.39 | 1,370,683 | -0.11(-0.47%) |
Feb 17, 2005 | 24.21 | 24.45 | 23.50 | 23.50 | 2,060,835 | -0.58(-2.41%) |
Feb 16, 2005 | 24.42 | 24.68 | 23.88 | 24.08 | 1,986,489 | -0.33(-1.35%) |
Feb 15, 2005 | 23.76 | 24.61 | 23.64 | 24.41 | 2,367,646 | +0.89(+3.78%) |
Feb 14, 2005 | 24.14 | 24.17 | 23.42 | 23.52 | 1,877,925 | -0.45(-1.88%) |
Feb 11, 2005 | 23.20 | 24.37 | 22.46 | 23.97 | 3,655,182 | +0.87(+3.77%) |
Feb 10, 2005 | 24.10 | 24.27 | 23.00 | 23.10 | 3,134,298 | -0.78(-3.27%) |
Feb 09, 2005 | 24.70 | 24.80 | 23.80 | 23.88 | 1,904,945 | -0.61(-2.49%) |
Feb 08, 2005 | 23.62 | 24.64 | 23.60 | 24.49 | 2,623,247 | +0.85(+3.60%) |
Feb 07, 2005 | 24.06 | 24.17 | 23.59 | 23.64 | 1,612,784 | -0.26(-1.09%) |
Feb 04, 2005 | 23.66 | 23.95 | 23.49 | 23.90 | 2,395,988 | +0.12(+0.50%) |
Feb 03, 2005 | 23.90 | 23.99 | 23.45 | 23.78 | 1,813,385 | -0.16(-0.67%) |
Feb 02, 2005 | 24.15 | 24.37 | 23.82 | 23.94 | 2,595,238 | -0.11(-0.46%) |
Feb 01, 2005 | 23.95 | 24.16 | 23.54 | 24.05 | 2,312,179 | +0.02(+0.08%) |
Jan 31, 2005 | 24.12 | 24.36 | 23.85 | 24.03 | 2,323,907 | +0.30(+1.26%) |
Jan 28, 2005 | 24.48 | 24.50 | 23.52 | 23.73 | 2,188,844 | -0.56(-2.31%) |
Jan 27, 2005 | 24.36 | 24.93 | 24.06 | 24.29 | 3,598,297 | +0.07(+0.28%) |
Jan 26, 2005 | 23.96 | 24.72 | 23.82 | 24.22 | 4,535,311 | +0.64(+2.72%) |
Jan 25, 2005 | 23.00 | 24.03 | 22.75 | 23.58 | 5,380,770 | +0.81(+3.56%) |
Jan 24, 2005 | 23.69 | 23.78 | 22.60 | 22.77 | 4,412,060 | -0.76(-3.23%) |
Jan 21, 2005 | 24.17 | 24.25 | 23.47 | 23.53 | 4,806,854 | -0.47(-1.96%) |
Jan 20, 2005 | 24.45 | 24.93 | 23.67 | 24.00 | 6,358,732 | -0.58(-2.36%) |
Jan 19, 2005 | 25.60 | 25.75 | 24.48 | 24.58 | 5,260,850 | -0.92(-3.61%) |
Jan 18, 2005 | 26.35 | 26.35 | 25.01 | 25.50 | 8,889,599 | -0.38(-1.47%) |
Jan 14, 2005 | 27.08 | 27.67 | 25.45 | 25.88 | 37,109,692 | -9.19(-26.20%) |
Jan 13, 2005 | 34.71 | 35.57 | 34.27 | 35.07 | 7,841,000 | +0.94(+2.75%) |
Jan 12, 2005 | 33.20 | 34.31 | 32.85 | 34.13 | 3,654,778 | +1.40(+4.28%) |
Jan 11, 2005 | 33.37 | 33.91 | 32.35 | 32.73 | 2,958,484 | -1.28(-3.76%) |
Jan 10, 2005 | 33.93 | 34.59 | 33.19 | 34.01 | 2,254,157 | +0.41(+1.22%) |
Jan 07, 2005 | 33.54 | 34.59 | 33.08 | 33.60 | 2,682,265 | +0.60(+1.82%) |
Jan 06, 2005 | 34.25 | 34.68 | 32.85 | 33.00 | 3,757,063 | -0.84(-2.48%) |
Jan 05, 2005 | 35.08 | 35.59 | 33.61 | 33.84 | 4,993,533 | -1.70(-4.78%) |
Jan 04, 2005 | 38.97 | 39.00 | 34.69 | 35.54 | 4,768,314 | -2.79(-7.28%) |
Jan 03, 2005 | 40.80 | 40.96 | 38.11 | 38.33 | 2,396,116 | -1.75(-4.37%) |
Dec 31, 2004 | 39.92 | 40.26 | 39.66 | 40.08 | 1,004,500 | +0.25(+0.63%) |
Dec 30, 2004 | 39.25 | 39.92 | 39.15 | 39.83 | 1,330,100 | +0.71(+1.81%) |
Dec 29, 2004 | 38.85 | 39.80 | 38.80 | 39.12 | 1,349,900 | +0.12(+0.31%) |
Dec 28, 2004 | 37.93 | 39.00 | 37.55 | 39.00 | 2,510,600 | +0.94(+2.47%) |
Dec 27, 2004 | 39.10 | 39.29 | 38.00 | 38.06 | 1,075,300 | -0.76(-1.96%) |
Dec 23, 2004 | 39.16 | 39.25 | 38.60 | 38.82 | 821,800 | -0.06(-0.15%) |
Dec 22, 2004 | 38.80 | 39.45 | 38.30 | 38.88 | 2,329,600 | +0.33(+0.86%) |
Dec 21, 2004 | 37.85 | 38.86 | 37.50 | 38.55 | 1,983,700 | +1.06(+2.83%) |
Dec 20, 2004 | 39.00 | 39.12 | 37.35 | 37.49 | 3,271,300 | -1.33(-3.43%) |
Dec 17, 2004 | 39.90 | 40.11 | 38.41 | 38.82 | 2,193,900 | -1.16(-2.90%) |
Dec 16, 2004 | 40.64 | 41.18 | 39.90 | 39.98 | 1,268,200 | -0.84(-2.06%) |
Dec 15, 2004 | 41.01 | 41.44 | 40.49 | 40.82 | 1,580,300 | -0.17(-0.41%) |
Dec 14, 2004 | 40.50 | 41.14 | 40.26 | 40.99 | 1,525,000 | +0.56(+1.39%) |
Dec 13, 2004 | 40.81 | 40.85 | 39.71 | 40.43 | 1,668,100 | +0.01(+0.02%) |
Dec 10, 2004 | 40.63 | 41.56 | 40.17 | 40.42 | 1,929,500 | -0.33(-0.81%) |
Dec 09, 2004 | 38.98 | 41.15 | 38.75 | 40.75 | 4,875,800 | +1.03(+2.59%) |
Dec 08, 2004 | 40.10 | 40.55 | 39.06 | 39.72 | 2,017,000 | -0.55(-1.37%) |
Dec 07, 2004 | 42.20 | 42.44 | 40.02 | 40.27 | 2,975,800 | -1.72(-4.10%) |
Dec 06, 2004 | 39.42 | 42.27 | 39.05 | 41.99 | 5,243,900 | +2.60(+6.60%) |
Dec 03, 2004 | 38.20 | 39.51 | 37.81 | 39.39 | 4,409,500 | +1.97(+5.26%) |
Dec 02, 2004 | 38.11 | 38.80 | 37.26 | 37.42 | 2,640,800 | -0.15(-0.40%) |