Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.42 | 26.53 | 26.32 | 26.43 | 10,229,968 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,457,708 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,338,695 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.29 | 25.83 | 26.03 | 5,099,635 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.32 | 25.92 | 26.13 | 10,727,983 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,664,314 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.53 | 26.90 | 26.90 | 7,780,981 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,542,630 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.45 | 27.68 | 6,196,023 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,929,704 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.22 | 27.26 | 8,105,435 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,132,354 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.09 | 27.38 | 7,235,975 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,497,896 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.34 | 27.00 | 27.18 | 11,825,788 | -0.20(-0.73%) |
Mar 09, 2005 | 27.83 | 28.10 | 27.34 | 27.38 | 12,422,981 | -0.68(-2.41%) |
Mar 08, 2005 | 27.86 | 28.12 | 27.78 | 28.06 | 7,969,655 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,295 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.23 | 27.77 | 28.10 | 8,647,372 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,178 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.92 | 27.38 | 10,578,980 | +0.23(+0.84%) |
Mar 01, 2005 | 27.42 | 27.48 | 27.10 | 27.15 | 10,719,954 | -0.34(-1.25%) |
Feb 28, 2005 | 27.87 | 27.97 | 27.12 | 27.49 | 12,088,374 | -0.06(-0.23%) |
Feb 25, 2005 | 27.44 | 27.66 | 27.34 | 27.56 | 16,933,452 | +0.52(+1.91%) |
Feb 24, 2005 | 27.24 | 27.29 | 26.89 | 27.04 | 9,594,049 | -0.02(-0.08%) |
Feb 23, 2005 | 26.91 | 27.14 | 26.81 | 27.06 | 7,232,905 | +0.16(+0.60%) |
Feb 22, 2005 | 26.90 | 27.18 | 26.83 | 26.90 | 10,148,028 | +0.14(+0.51%) |
Feb 18, 2005 | 26.68 | 26.95 | 26.62 | 26.76 | 9,780,597 | +0.09(+0.33%) |
Feb 17, 2005 | 27.03 | 27.10 | 26.67 | 26.68 | 9,844,355 | -0.12(-0.44%) |
Feb 16, 2005 | 26.37 | 26.79 | 26.33 | 26.79 | 10,469,648 | +0.34(+1.30%) |
Feb 15, 2005 | 26.28 | 26.48 | 26.28 | 26.45 | 7,093,584 | +0.09(+0.34%) |
Feb 14, 2005 | 26.34 | 26.47 | 26.26 | 26.36 | 5,795,769 | +0.02(+0.08%) |
Feb 11, 2005 | 26.12 | 26.45 | 26.11 | 26.34 | 9,146,567 | +0.01(+0.05%) |
Feb 10, 2005 | 26.11 | 26.45 | 26.08 | 26.33 | 12,838,348 | +0.50(+1.93%) |
Feb 09, 2005 | 25.72 | 25.98 | 25.69 | 25.83 | 8,209,335 | -0.02(-0.07%) |
Feb 08, 2005 | 25.59 | 25.92 | 25.53 | 25.85 | 11,911,506 | +0.11(+0.43%) |
Feb 07, 2005 | 25.77 | 25.86 | 25.60 | 25.73 | 7,484,628 | -0.05(-0.18%) |
Feb 04, 2005 | 25.69 | 25.87 | 25.65 | 25.78 | 8,247,354 | +0.17(+0.64%) |
Feb 03, 2005 | 25.50 | 25.63 | 25.40 | 25.62 | 7,759,256 | -0.07(-0.26%) |
Feb 02, 2005 | 25.76 | 25.84 | 25.67 | 25.68 | 6,256,238 | +0.06(+0.23%) |
Feb 01, 2005 | 25.45 | 25.68 | 25.39 | 25.62 | 7,375,296 | +0.38(+1.49%) |
Jan 31, 2005 | 25.05 | 25.39 | 24.99 | 25.25 | 7,371,518 | +0.06(+0.24%) |
Jan 28, 2005 | 25.32 | 25.35 | 25.14 | 25.19 | 6,894,755 | -0.30(-1.20%) |
Jan 27, 2005 | 25.34 | 25.57 | 25.30 | 25.49 | 7,959,265 | +0.13(+0.50%) |
Jan 26, 2005 | 25.22 | 25.46 | 25.16 | 25.37 | 13,878,535 | +0.52(+2.08%) |
Jan 25, 2005 | 24.78 | 24.88 | 24.66 | 24.85 | 6,846,111 | +0.16(+0.65%) |
Jan 24, 2005 | 24.74 | 24.85 | 24.67 | 24.69 | 5,786,324 | +0.32(+1.30%) |
Jan 21, 2005 | 24.32 | 24.47 | 24.29 | 24.37 | 5,424,797 | +0.07(+0.30%) |
Jan 20, 2005 | 24.30 | 24.43 | 24.23 | 24.30 | 4,513,540 | -0.31(-1.26%) |
Jan 19, 2005 | 24.78 | 24.78 | 24.58 | 24.61 | 4,314,712 | +0.07(+0.29%) |
Jan 18, 2005 | 24.51 | 24.66 | 24.47 | 24.54 | 6,687,426 | +0.00(+0.00%) |
Jan 14, 2005 | 24.57 | 24.63 | 24.41 | 24.54 | 5,086,175 | +0.06(+0.24%) |
Jan 13, 2005 | 24.33 | 24.65 | 24.32 | 24.48 | 5,807,812 | +0.00(+0.00%) |
Jan 12, 2005 | 24.24 | 24.49 | 24.22 | 24.48 | 5,638,029 | +0.34(+1.40%) |
Jan 11, 2005 | 24.23 | 24.27 | 24.13 | 24.14 | 4,715,674 | -0.08(-0.32%) |
Jan 10, 2005 | 24.22 | 24.40 | 24.15 | 24.21 | 6,137,933 | -0.02(-0.09%) |
Jan 07, 2005 | 24.57 | 24.57 | 24.10 | 24.24 | 8,118,422 | -0.01(-0.04%) |
Jan 06, 2005 | 24.12 | 24.44 | 24.06 | 24.24 | 7,494,546 | +0.23(+0.97%) |
Jan 05, 2005 | 24.29 | 24.30 | 23.98 | 24.01 | 8,149,120 | +0.04(+0.16%) |
Jan 04, 2005 | 24.19 | 24.30 | 23.97 | 23.97 | 6,476,791 | -0.22(-0.89%) |