Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.51 | 26.70 | 26.33 | 26.62 | 20,108,158 | +0.53(+2.02%) |
Mar 30, 2005 | 25.77 | 26.13 | 25.32 | 26.09 | 38,931,444 | +0.39(+1.50%) |
Mar 29, 2005 | 26.14 | 26.47 | 25.67 | 25.71 | 14,812,639 | -0.42(-1.62%) |
Mar 28, 2005 | 26.14 | 26.29 | 25.90 | 26.13 | 17,416,518 | +0.03(+0.12%) |
Mar 24, 2005 | 26.27 | 26.50 | 25.85 | 26.10 | 17,521,026 | -0.02(-0.07%) |
Mar 23, 2005 | 26.33 | 26.45 | 25.90 | 26.12 | 39,191,028 | -0.51(-1.91%) |
Mar 22, 2005 | 26.86 | 27.36 | 26.59 | 26.63 | 15,764,979 | -0.32(-1.20%) |
Mar 21, 2005 | 27.14 | 27.26 | 26.73 | 26.95 | 14,266,903 | -0.24(-0.87%) |
Mar 18, 2005 | 27.23 | 27.23 | 26.85 | 27.19 | 12,988,797 | +0.24(+0.90%) |
Mar 17, 2005 | 26.64 | 26.98 | 26.64 | 26.95 | 18,993,820 | +0.46(+1.73%) |
Mar 16, 2005 | 26.39 | 26.86 | 26.14 | 26.49 | 19,651,150 | +0.09(+0.33%) |
Mar 15, 2005 | 26.83 | 27.12 | 26.39 | 26.40 | 19,844,872 | -0.37(-1.39%) |
Mar 14, 2005 | 26.64 | 26.85 | 26.16 | 26.77 | 16,358,380 | +0.19(+0.72%) |
Mar 11, 2005 | 26.27 | 26.83 | 26.20 | 26.58 | 17,625,698 | +0.22(+0.82%) |
Mar 10, 2005 | 26.89 | 27.04 | 26.11 | 26.36 | 31,950,894 | -0.55(-2.03%) |
Mar 09, 2005 | 27.88 | 28.03 | 26.86 | 26.91 | 25,083,868 | -0.76(-2.76%) |
Mar 08, 2005 | 27.60 | 27.90 | 27.57 | 27.67 | 9,329,196 | -0.03(-0.11%) |
Mar 07, 2005 | 27.79 | 27.92 | 27.39 | 27.70 | 11,597,324 | -0.19(-0.69%) |
Mar 04, 2005 | 27.57 | 28.00 | 27.40 | 27.90 | 9,647,394 | +0.35(+1.29%) |
Mar 03, 2005 | 27.20 | 27.60 | 27.17 | 27.54 | 15,884,625 | +0.45(+1.65%) |
Mar 02, 2005 | 26.59 | 27.14 | 26.53 | 27.09 | 9,848,361 | +0.39(+1.47%) |
Mar 01, 2005 | 27.17 | 27.32 | 26.67 | 26.70 | 12,015,200 | -0.53(-1.94%) |
Feb 28, 2005 | 27.63 | 27.79 | 26.34 | 27.23 | 15,256,925 | -0.20(-0.72%) |
Feb 25, 2005 | 26.88 | 27.57 | 26.81 | 27.43 | 10,997,482 | +0.66(+2.46%) |
Feb 24, 2005 | 26.36 | 26.80 | 26.24 | 26.77 | 8,128,223 | +0.52(+1.96%) |
Feb 23, 2005 | 25.90 | 26.30 | 25.90 | 26.26 | 5,241,090 | +0.33(+1.27%) |
Feb 22, 2005 | 26.39 | 26.56 | 25.91 | 25.93 | 10,623,728 | -0.19(-0.71%) |
Feb 18, 2005 | 25.60 | 26.24 | 25.59 | 26.11 | 10,547,399 | +0.57(+2.21%) |
Feb 17, 2005 | 25.96 | 26.08 | 25.50 | 25.55 | 8,357,693 | -0.35(-1.34%) |
Feb 16, 2005 | 25.26 | 25.93 | 25.21 | 25.90 | 8,743,686 | +0.71(+2.81%) |
Feb 15, 2005 | 25.24 | 25.26 | 25.00 | 25.19 | 4,379,411 | +0.06(+0.22%) |
Feb 14, 2005 | 25.13 | 25.23 | 25.08 | 25.13 | 4,633,036 | +0.03(+0.12%) |
Feb 11, 2005 | 24.86 | 25.23 | 24.81 | 25.10 | 6,836,107 | +0.22(+0.87%) |
Feb 10, 2005 | 24.48 | 24.91 | 24.37 | 24.88 | 9,185,556 | +0.66(+2.74%) |
Feb 09, 2005 | 24.28 | 24.45 | 24.03 | 24.22 | 9,522,112 | -0.04(-0.18%) |
Feb 08, 2005 | 23.98 | 24.31 | 23.95 | 24.26 | 3,555,735 | +0.17(+0.72%) |
Feb 07, 2005 | 24.31 | 24.34 | 23.91 | 24.09 | 5,916,456 | -0.16(-0.67%) |
Feb 04, 2005 | 24.22 | 24.29 | 24.09 | 24.25 | 7,114,047 | +0.09(+0.36%) |
Feb 03, 2005 | 23.91 | 24.18 | 23.83 | 24.16 | 5,532,557 | +0.12(+0.49%) |
Feb 02, 2005 | 23.82 | 24.06 | 23.73 | 24.05 | 4,996,161 | +0.33(+1.39%) |
Feb 01, 2005 | 23.45 | 23.72 | 23.42 | 23.72 | 6,707,926 | +0.40(+1.70%) |
Jan 31, 2005 | 22.98 | 23.41 | 22.88 | 23.32 | 9,067,198 | +0.28(+1.21%) |
Jan 28, 2005 | 23.19 | 23.19 | 22.96 | 23.04 | 8,052,055 | -0.29(-1.22%) |
Jan 27, 2005 | 23.07 | 23.42 | 23.04 | 23.32 | 4,770,234 | +0.20(+0.89%) |
Jan 26, 2005 | 22.93 | 23.16 | 22.86 | 23.12 | 5,713,718 | +0.22(+0.98%) |
Jan 25, 2005 | 22.95 | 23.01 | 22.73 | 22.90 | 3,427,554 | +0.09(+0.41%) |
Jan 24, 2005 | 22.85 | 22.99 | 22.78 | 22.80 | 6,211,788 | +0.20(+0.88%) |
Jan 21, 2005 | 22.70 | 22.88 | 22.60 | 22.60 | 7,007,766 | +0.05(+0.22%) |
Jan 20, 2005 | 22.73 | 22.73 | 22.39 | 22.55 | 6,351,402 | -0.23(-1.01%) |
Jan 19, 2005 | 22.76 | 22.95 | 22.76 | 22.78 | 4,310,812 | -0.08(-0.35%) |
Jan 18, 2005 | 22.79 | 22.92 | 22.72 | 22.87 | 7,098,266 | +0.22(+0.99%) |
Jan 14, 2005 | 22.51 | 22.65 | 22.39 | 22.64 | 2,650,577 | +0.20(+0.89%) |
Jan 13, 2005 | 22.45 | 22.62 | 22.32 | 22.44 | 5,796,810 | +0.15(+0.67%) |
Jan 12, 2005 | 21.98 | 22.29 | 21.87 | 22.29 | 5,674,748 | +0.39(+1.76%) |
Jan 11, 2005 | 21.87 | 21.98 | 21.73 | 21.91 | 2,653,637 | +0.03(+0.14%) |
Jan 10, 2005 | 21.95 | 22.11 | 21.80 | 21.88 | 7,249,313 | +0.16(+0.74%) |
Jan 07, 2005 | 21.98 | 21.98 | 21.52 | 21.72 | 7,605,354 | -0.17(-0.79%) |
Jan 06, 2005 | 21.46 | 22.05 | 21.45 | 21.89 | 8,097,949 | +0.37(+1.73%) |
Jan 05, 2005 | 21.61 | 21.77 | 21.46 | 21.52 | 6,399,389 | -0.09(-0.43%) |
Jan 04, 2005 | 21.86 | 21.95 | 21.60 | 21.61 | 10,200,537 | -0.11(-0.51%) |