Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.13 | 27.17 | 27.03 | 27.11 | 1,456,130 | +0.04(+0.16%) |
Mar 30, 2005 | 27.00 | 27.15 | 26.95 | 27.07 | 1,869,203 | +0.23(+0.84%) |
Mar 29, 2005 | 26.80 | 27.10 | 26.77 | 26.84 | 1,704,485 | +0.01(+0.02%) |
Mar 28, 2005 | 26.94 | 27.19 | 26.82 | 26.83 | 2,324,573 | +0.01(+0.02%) |
Mar 24, 2005 | 27.00 | 27.03 | 26.68 | 26.83 | 1,680,384 | -0.04(-0.14%) |
Mar 23, 2005 | 26.72 | 26.93 | 26.63 | 26.87 | 2,869,804 | +0.08(+0.28%) |
Mar 22, 2005 | 26.82 | 27.25 | 26.77 | 26.79 | 2,529,354 | -0.18(-0.67%) |
Mar 21, 2005 | 26.83 | 27.11 | 26.78 | 26.97 | 2,825,752 | +0.15(+0.56%) |
Mar 18, 2005 | 26.70 | 27.32 | 26.69 | 26.82 | 10,876,848 | +0.25(+0.94%) |
Mar 17, 2005 | 26.95 | 26.95 | 26.57 | 26.57 | 3,019,041 | -0.41(-1.51%) |
Mar 16, 2005 | 27.11 | 27.19 | 26.91 | 26.98 | 1,352,064 | -0.17(-0.62%) |
Mar 15, 2005 | 27.32 | 27.37 | 27.14 | 27.15 | 1,439,690 | -0.11(-0.41%) |
Mar 14, 2005 | 27.16 | 27.29 | 26.97 | 27.26 | 3,381,677 | +0.10(+0.37%) |
Mar 11, 2005 | 27.44 | 27.50 | 27.08 | 27.16 | 1,579,190 | -0.24(-0.87%) |
Mar 10, 2005 | 27.52 | 27.68 | 27.40 | 27.40 | 1,290,773 | +0.01(+0.05%) |
Mar 09, 2005 | 27.49 | 27.52 | 27.29 | 27.39 | 2,032,485 | -0.10(-0.36%) |
Mar 08, 2005 | 27.59 | 27.62 | 27.49 | 27.49 | 1,882,451 | -0.16(-0.59%) |
Mar 07, 2005 | 27.91 | 27.93 | 27.56 | 27.65 | 1,732,098 | -0.28(-1.01%) |
Mar 04, 2005 | 27.88 | 28.05 | 27.82 | 27.93 | 1,306,415 | +0.15(+0.54%) |
Mar 03, 2005 | 27.75 | 27.93 | 27.69 | 27.78 | 961,177 | +0.06(+0.23%) |
Mar 02, 2005 | 27.81 | 27.95 | 27.60 | 27.72 | 1,176,492 | -0.09(-0.34%) |
Mar 01, 2005 | 27.44 | 27.88 | 27.42 | 27.81 | 2,085,636 | +0.24(+0.89%) |
Feb 28, 2005 | 27.59 | 27.81 | 27.44 | 27.57 | 2,164,963 | -0.19(-0.68%) |
Feb 25, 2005 | 27.41 | 27.81 | 27.31 | 27.75 | 2,029,932 | +0.19(+0.68%) |
Feb 24, 2005 | 27.53 | 27.66 | 27.35 | 27.57 | 1,748,538 | +0.10(+0.36%) |
Feb 23, 2005 | 27.13 | 27.58 | 27.04 | 27.47 | 2,382,193 | +0.11(+0.39%) |
Feb 22, 2005 | 27.16 | 27.49 | 27.07 | 27.36 | 1,951,563 | -0.21(-0.77%) |
Feb 18, 2005 | 27.66 | 27.70 | 27.48 | 27.57 | 1,749,814 | -0.18(-0.63%) |
Feb 17, 2005 | 28.01 | 28.09 | 27.64 | 27.75 | 2,186,670 | -0.34(-1.23%) |
Feb 16, 2005 | 28.13 | 28.14 | 27.86 | 28.09 | 1,568,337 | -0.07(-0.24%) |
Feb 15, 2005 | 28.07 | 28.27 | 28.04 | 28.16 | 1,420,058 | +0.00(+0.00%) |
Feb 14, 2005 | 28.19 | 28.29 | 28.07 | 28.16 | 1,588,927 | +0.03(+0.11%) |
Feb 11, 2005 | 28.01 | 28.40 | 27.93 | 28.13 | 3,078,256 | +0.19(+0.70%) |
Feb 10, 2005 | 27.80 | 27.95 | 27.70 | 27.94 | 2,674,121 | +0.14(+0.50%) |
Feb 09, 2005 | 27.87 | 27.87 | 27.70 | 27.80 | 1,778,225 | +0.04(+0.16%) |
Feb 08, 2005 | 27.79 | 27.85 | 27.64 | 27.75 | 1,823,235 | -0.21(-0.74%) |
Feb 07, 2005 | 27.78 | 28.09 | 27.78 | 27.96 | 1,567,698 | +0.11(+0.40%) |
Feb 04, 2005 | 27.89 | 27.94 | 27.75 | 27.85 | 3,032,767 | +0.11(+0.38%) |
Feb 03, 2005 | 27.88 | 27.97 | 27.59 | 27.74 | 2,160,174 | -0.26(-0.94%) |
Feb 02, 2005 | 28.07 | 28.14 | 27.84 | 28.01 | 2,284,192 | -0.16(-0.56%) |
Feb 01, 2005 | 27.75 | 28.16 | 27.57 | 28.16 | 1,840,473 | +0.19(+0.69%) |
Jan 31, 2005 | 28.16 | 28.56 | 27.80 | 27.97 | 3,082,725 | -0.41(-1.44%) |
Jan 28, 2005 | 28.05 | 28.38 | 28.05 | 28.38 | 2,303,824 | +0.21(+0.76%) |
Jan 27, 2005 | 27.81 | 28.17 | 27.72 | 28.16 | 1,572,806 | +0.41(+1.49%) |
Jan 26, 2005 | 27.98 | 27.98 | 27.63 | 27.75 | 2,323,775 | -0.11(-0.38%) |
Jan 25, 2005 | 27.86 | 27.96 | 27.67 | 27.86 | 1,051,038 | +0.09(+0.32%) |
Jan 24, 2005 | 27.76 | 27.91 | 27.71 | 27.77 | 1,048,484 | +0.01(+0.05%) |
Jan 21, 2005 | 27.75 | 27.86 | 27.64 | 27.75 | 896,534 | -0.01(-0.05%) |
Jan 20, 2005 | 27.97 | 28.01 | 27.64 | 27.77 | 1,853,881 | -0.21(-0.74%) |
Jan 19, 2005 | 28.18 | 28.19 | 27.89 | 27.97 | 1,219,587 | -0.21(-0.73%) |
Jan 18, 2005 | 27.62 | 28.18 | 27.56 | 28.18 | 1,639,683 | +0.43(+1.53%) |
Jan 14, 2005 | 27.41 | 27.81 | 27.40 | 27.75 | 1,255,659 | +0.28(+1.00%) |
Jan 13, 2005 | 27.47 | 27.66 | 27.44 | 27.48 | 1,251,509 | -0.12(-0.43%) |
Jan 12, 2005 | 27.63 | 27.72 | 27.50 | 27.60 | 1,576,637 | -0.07(-0.25%) |
Jan 11, 2005 | 27.62 | 27.71 | 27.45 | 27.67 | 1,368,823 | +0.03(+0.09%) |
Jan 10, 2005 | 27.61 | 27.69 | 27.57 | 27.64 | 1,839,356 | -0.06(-0.20%) |
Jan 07, 2005 | 28.04 | 28.05 | 27.65 | 27.70 | 1,586,213 | -0.20(-0.72%) |
Jan 06, 2005 | 27.75 | 27.96 | 27.66 | 27.90 | 1,658,357 | +0.04(+0.13%) |
Jan 05, 2005 | 27.69 | 28.16 | 27.69 | 27.86 | 2,468,862 | +0.17(+0.61%) |
Jan 04, 2005 | 27.81 | 28.01 | 27.53 | 27.69 | 2,016,045 | -0.10(-0.36%) |