Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.88 | 26.92 | 26.78 | 26.86 | 1,469,771 | +0.04(+0.16%) |
Mar 30, 2005 | 26.75 | 26.90 | 26.70 | 26.81 | 1,886,714 | +0.22(+0.84%) |
Mar 29, 2005 | 26.55 | 26.85 | 26.52 | 26.59 | 1,720,452 | +0.01(+0.02%) |
Mar 28, 2005 | 26.69 | 26.94 | 26.57 | 26.59 | 2,346,349 | +0.01(+0.02%) |
Mar 24, 2005 | 26.75 | 26.78 | 26.44 | 26.58 | 1,696,125 | -0.04(-0.14%) |
Mar 23, 2005 | 26.47 | 26.68 | 26.39 | 26.62 | 2,896,688 | +0.07(+0.28%) |
Mar 22, 2005 | 26.57 | 27.00 | 26.52 | 26.54 | 2,553,049 | -0.18(-0.67%) |
Mar 21, 2005 | 26.59 | 26.86 | 26.54 | 26.72 | 2,852,223 | +0.15(+0.56%) |
Mar 18, 2005 | 26.45 | 27.07 | 26.44 | 26.57 | 10,978,739 | +0.25(+0.94%) |
Mar 17, 2005 | 26.70 | 26.70 | 26.32 | 26.32 | 3,047,322 | -0.40(-1.51%) |
Mar 16, 2005 | 26.86 | 26.94 | 26.66 | 26.73 | 1,364,730 | -0.17(-0.62%) |
Mar 15, 2005 | 27.06 | 27.12 | 26.89 | 26.90 | 1,453,177 | -0.11(-0.41%) |
Mar 14, 2005 | 26.91 | 27.04 | 26.72 | 27.01 | 3,413,355 | +0.10(+0.37%) |
Mar 11, 2005 | 27.19 | 27.25 | 26.83 | 26.91 | 1,593,984 | -0.24(-0.87%) |
Mar 10, 2005 | 27.26 | 27.42 | 27.14 | 27.14 | 1,302,865 | +0.01(+0.05%) |
Mar 09, 2005 | 27.24 | 27.27 | 27.04 | 27.13 | 2,051,525 | -0.10(-0.36%) |
Mar 08, 2005 | 27.34 | 27.36 | 27.23 | 27.23 | 1,900,085 | -0.16(-0.59%) |
Mar 07, 2005 | 27.65 | 27.67 | 27.30 | 27.39 | 1,748,323 | -0.28(-1.01%) |
Mar 04, 2005 | 27.62 | 27.79 | 27.56 | 27.67 | 1,318,653 | +0.15(+0.54%) |
Mar 03, 2005 | 27.49 | 27.67 | 27.44 | 27.52 | 970,181 | +0.06(+0.23%) |
Mar 02, 2005 | 27.55 | 27.69 | 27.34 | 27.46 | 1,187,513 | -0.09(-0.34%) |
Mar 01, 2005 | 27.18 | 27.62 | 27.16 | 27.55 | 2,105,174 | +0.24(+0.89%) |
Feb 28, 2005 | 27.33 | 27.55 | 27.19 | 27.31 | 2,185,243 | -0.19(-0.68%) |
Feb 25, 2005 | 27.16 | 27.55 | 27.06 | 27.50 | 2,048,947 | +0.19(+0.68%) |
Feb 24, 2005 | 27.27 | 27.40 | 27.10 | 27.31 | 1,764,917 | +0.10(+0.36%) |
Feb 23, 2005 | 26.88 | 27.32 | 26.79 | 27.21 | 2,404,509 | +0.11(+0.39%) |
Feb 22, 2005 | 26.91 | 27.23 | 26.81 | 27.11 | 1,969,844 | -0.21(-0.77%) |
Feb 18, 2005 | 27.40 | 27.45 | 27.22 | 27.32 | 1,766,206 | -0.17(-0.63%) |
Feb 17, 2005 | 27.75 | 27.83 | 27.39 | 27.49 | 2,207,154 | -0.34(-1.23%) |
Feb 16, 2005 | 27.87 | 27.88 | 27.60 | 27.83 | 1,583,028 | -0.07(-0.24%) |
Feb 15, 2005 | 27.81 | 28.01 | 27.78 | 27.90 | 1,433,361 | +0.00(+0.00%) |
Feb 14, 2005 | 27.93 | 28.02 | 27.81 | 27.90 | 1,603,811 | +0.03(+0.11%) |
Feb 11, 2005 | 27.75 | 28.14 | 27.67 | 27.87 | 3,107,093 | +0.19(+0.70%) |
Feb 10, 2005 | 27.54 | 27.69 | 27.44 | 27.68 | 2,699,172 | +0.14(+0.50%) |
Feb 09, 2005 | 27.62 | 27.62 | 27.44 | 27.54 | 1,794,883 | +0.04(+0.16%) |
Feb 08, 2005 | 27.53 | 27.59 | 27.38 | 27.50 | 1,840,315 | -0.20(-0.74%) |
Feb 07, 2005 | 27.52 | 27.83 | 27.52 | 27.70 | 1,582,384 | +0.11(+0.40%) |
Feb 04, 2005 | 27.63 | 27.68 | 27.50 | 27.59 | 3,061,177 | +0.11(+0.38%) |
Feb 03, 2005 | 27.62 | 27.71 | 27.34 | 27.48 | 2,180,410 | -0.26(-0.94%) |
Feb 02, 2005 | 27.81 | 27.88 | 27.58 | 27.75 | 2,305,590 | -0.16(-0.56%) |
Feb 01, 2005 | 27.50 | 27.90 | 27.31 | 27.90 | 1,857,714 | +0.19(+0.69%) |
Jan 31, 2005 | 27.89 | 28.30 | 27.54 | 27.71 | 3,111,604 | -0.40(-1.44%) |
Jan 28, 2005 | 27.79 | 28.11 | 27.79 | 28.11 | 2,325,406 | +0.21(+0.76%) |
Jan 27, 2005 | 27.55 | 27.91 | 27.47 | 27.90 | 1,587,539 | +0.41(+1.49%) |
Jan 26, 2005 | 27.72 | 27.72 | 27.37 | 27.49 | 2,345,544 | -0.11(-0.38%) |
Jan 25, 2005 | 27.60 | 27.70 | 27.41 | 27.60 | 1,060,883 | +0.09(+0.32%) |
Jan 24, 2005 | 27.50 | 27.65 | 27.45 | 27.51 | 1,058,306 | +0.01(+0.05%) |
Jan 21, 2005 | 27.50 | 27.60 | 27.39 | 27.50 | 904,933 | -0.01(-0.05%) |
Jan 20, 2005 | 27.71 | 27.75 | 27.39 | 27.51 | 1,871,247 | -0.20(-0.74%) |
Jan 19, 2005 | 27.92 | 27.93 | 27.63 | 27.71 | 1,231,012 | -0.20(-0.73%) |
Jan 18, 2005 | 27.36 | 27.92 | 27.30 | 27.92 | 1,655,043 | +0.42(+1.54%) |
Jan 14, 2005 | 27.16 | 27.55 | 27.15 | 27.50 | 1,267,422 | +0.27(+1.00%) |
Jan 13, 2005 | 27.22 | 27.40 | 27.19 | 27.22 | 1,263,233 | -0.12(-0.43%) |
Jan 12, 2005 | 27.37 | 27.47 | 27.25 | 27.34 | 1,591,406 | -0.07(-0.25%) |
Jan 11, 2005 | 27.37 | 27.45 | 27.20 | 27.41 | 1,381,646 | +0.02(+0.09%) |
Jan 10, 2005 | 27.35 | 27.43 | 27.31 | 27.39 | 1,856,587 | -0.06(-0.20%) |
Jan 07, 2005 | 27.78 | 27.79 | 27.40 | 27.44 | 1,601,072 | -0.20(-0.72%) |
Jan 06, 2005 | 27.50 | 27.70 | 27.40 | 27.64 | 1,673,892 | +0.04(+0.14%) |
Jan 05, 2005 | 27.44 | 27.89 | 27.44 | 27.60 | 2,491,989 | +0.17(+0.61%) |
Jan 04, 2005 | 27.55 | 27.75 | 27.27 | 27.44 | 2,034,931 | -0.10(-0.36%) |