Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.87 | 26.44 | 25.48 | 26.23 | 4,279,936 | +0.49(+1.92%) |
Mar 30, 2005 | 25.35 | 25.83 | 25.34 | 25.74 | 1,961,411 | +0.35(+1.38%) |
Mar 29, 2005 | 25.58 | 25.79 | 25.15 | 25.39 | 1,897,557 | -0.22(-0.88%) |
Mar 28, 2005 | 25.56 | 25.82 | 25.56 | 25.61 | 1,890,127 | +0.04(+0.14%) |
Mar 24, 2005 | 25.73 | 25.94 | 25.57 | 25.58 | 3,270,664 | -0.18(-0.70%) |
Mar 23, 2005 | 25.55 | 25.97 | 25.48 | 25.76 | 2,567,940 | +0.16(+0.63%) |
Mar 22, 2005 | 25.85 | 26.11 | 25.52 | 25.60 | 4,714,813 | -0.36(-1.38%) |
Mar 21, 2005 | 26.04 | 26.19 | 25.81 | 25.95 | 3,058,031 | -0.05(-0.21%) |
Mar 18, 2005 | 26.74 | 26.91 | 25.35 | 26.01 | 4,720,812 | -0.57(-2.16%) |
Mar 17, 2005 | 27.36 | 27.80 | 26.54 | 26.58 | 12,854,005 | +0.73(+2.81%) |
Mar 16, 2005 | 25.27 | 25.97 | 25.27 | 25.86 | 5,172,896 | +0.35(+1.37%) |
Mar 15, 2005 | 25.55 | 25.83 | 25.23 | 25.51 | 2,802,848 | -0.13(-0.49%) |
Mar 14, 2005 | 25.50 | 25.94 | 25.46 | 25.63 | 2,536,153 | +0.08(+0.32%) |
Mar 11, 2005 | 25.68 | 26.05 | 25.43 | 25.55 | 5,566,462 | -0.21(-0.80%) |
Mar 10, 2005 | 25.55 | 26.48 | 25.29 | 25.76 | 17,458,322 | -1.68(-6.11%) |
Mar 09, 2005 | 27.37 | 27.69 | 27.37 | 27.43 | 1,755,401 | +0.00(+0.00%) |
Mar 08, 2005 | 27.25 | 27.50 | 27.23 | 27.43 | 1,478,995 | +0.14(+0.53%) |
Mar 07, 2005 | 27.29 | 27.46 | 27.09 | 27.29 | 1,141,845 | +0.04(+0.13%) |
Mar 04, 2005 | 26.97 | 27.58 | 26.97 | 27.26 | 1,187,453 | +0.30(+1.10%) |
Mar 03, 2005 | 27.03 | 27.08 | 26.87 | 26.96 | 1,251,078 | -0.16(-0.60%) |
Mar 02, 2005 | 26.82 | 27.40 | 26.82 | 27.12 | 1,850,566 | +0.22(+0.80%) |
Mar 01, 2005 | 26.84 | 27.24 | 26.71 | 26.91 | 2,668,511 | +0.22(+0.84%) |
Feb 28, 2005 | 26.33 | 26.70 | 26.30 | 26.68 | 2,203,396 | +0.39(+1.50%) |
Feb 25, 2005 | 26.05 | 26.40 | 25.84 | 26.29 | 2,776,773 | +0.12(+0.45%) |
Feb 24, 2005 | 26.04 | 26.34 | 26.00 | 26.17 | 1,909,392 | -0.09(-0.34%) |
Feb 23, 2005 | 26.76 | 26.79 | 26.01 | 26.26 | 3,213,772 | -0.33(-1.25%) |
Feb 22, 2005 | 26.50 | 26.98 | 26.39 | 26.59 | 2,034,558 | +0.03(+0.10%) |
Feb 18, 2005 | 26.82 | 26.99 | 26.56 | 26.56 | 2,189,576 | -0.25(-0.94%) |
Feb 17, 2005 | 27.36 | 27.77 | 26.77 | 26.82 | 2,811,952 | -0.54(-1.97%) |
Feb 16, 2005 | 27.69 | 27.85 | 27.13 | 27.35 | 2,589,471 | -0.37(-1.33%) |
Feb 15, 2005 | 27.69 | 28.04 | 27.57 | 27.72 | 1,882,590 | -0.07(-0.26%) |
Feb 14, 2005 | 27.60 | 28.32 | 27.49 | 27.79 | 3,692,278 | +0.57(+2.11%) |
Feb 11, 2005 | 27.02 | 27.35 | 26.96 | 27.22 | 1,384,435 | +0.24(+0.90%) |
Feb 10, 2005 | 27.00 | 27.27 | 26.88 | 26.98 | 1,274,450 | -0.04(-0.17%) |
Feb 09, 2005 | 27.49 | 27.63 | 26.88 | 27.02 | 1,795,054 | -0.56(-2.05%) |
Feb 08, 2005 | 27.40 | 27.67 | 27.16 | 27.59 | 1,653,428 | +0.19(+0.69%) |
Feb 07, 2005 | 27.18 | 27.46 | 27.11 | 27.40 | 1,448,143 | +0.22(+0.83%) |
Feb 04, 2005 | 26.76 | 27.17 | 26.56 | 27.17 | 1,689,820 | +0.31(+1.17%) |
Feb 03, 2005 | 26.88 | 27.14 | 26.65 | 26.86 | 2,064,657 | -0.04(-0.17%) |
Feb 02, 2005 | 27.25 | 27.34 | 26.82 | 26.91 | 1,889,138 | -0.37(-1.35%) |
Feb 01, 2005 | 27.39 | 27.53 | 27.18 | 27.27 | 1,914,853 | -0.09(-0.33%) |
Jan 31, 2005 | 27.46 | 27.80 | 27.25 | 27.36 | 2,727,244 | +0.44(+1.63%) |
Jan 28, 2005 | 26.98 | 27.01 | 26.81 | 26.92 | 3,615,607 | -0.04(-0.17%) |
Jan 27, 2005 | 27.01 | 27.20 | 26.41 | 26.97 | 7,629,751 | -0.45(-1.64%) |
Jan 26, 2005 | 28.48 | 28.48 | 27.34 | 27.42 | 6,604,223 | -1.25(-4.35%) |
Jan 25, 2005 | 28.80 | 29.08 | 28.63 | 28.66 | 1,163,065 | -0.05(-0.19%) |
Jan 24, 2005 | 29.12 | 29.52 | 28.65 | 28.72 | 2,433,673 | -0.47(-1.60%) |
Jan 21, 2005 | 29.07 | 29.95 | 28.65 | 29.18 | 4,901,280 | +0.50(+1.75%) |
Jan 20, 2005 | 29.14 | 29.18 | 28.44 | 28.68 | 2,975,575 | -0.36(-1.24%) |
Jan 19, 2005 | 29.38 | 29.52 | 28.97 | 29.04 | 2,464,510 | -0.55(-1.85%) |
Jan 18, 2005 | 29.58 | 29.87 | 29.47 | 29.59 | 1,903,900 | -0.01(-0.03%) |
Jan 14, 2005 | 29.45 | 29.86 | 29.38 | 29.60 | 2,706,067 | +0.92(+3.22%) |
Jan 13, 2005 | 28.56 | 28.96 | 28.52 | 28.67 | 2,266,053 | -0.57(-1.93%) |
Jan 12, 2005 | 29.27 | 29.42 | 28.76 | 29.24 | 1,962,641 | -0.13(-0.46%) |
Jan 11, 2005 | 29.62 | 29.63 | 29.13 | 29.37 | 2,976,646 | -0.33(-1.12%) |
Jan 10, 2005 | 29.28 | 30.06 | 29.26 | 29.70 | 1,999,624 | +0.32(+1.10%) |
Jan 07, 2005 | 29.06 | 29.49 | 29.00 | 29.38 | 2,109,927 | +0.31(+1.08%) |
Jan 06, 2005 | 29.17 | 29.53 | 29.05 | 29.07 | 2,302,402 | +0.11(+0.37%) |
Jan 05, 2005 | 28.88 | 29.18 | 28.82 | 28.96 | 1,616,117 | -0.01(-0.03%) |
Jan 04, 2005 | 29.65 | 29.95 | 28.85 | 28.97 | 2,118,589 | -0.72(-2.42%) |