Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 25.36 | 25.67 | 25.31 | 25.40 | 10,034,839 | +0.06(+0.24%) |
Mar 30, 2005 | 25.14 | 25.52 | 25.13 | 25.34 | 9,600,348 | +0.31(+1.22%) |
Mar 29, 2005 | 25.51 | 25.67 | 25.01 | 25.03 | 12,279,557 | -0.60(-2.33%) |
Mar 28, 2005 | 25.44 | 25.77 | 25.37 | 25.63 | 9,485,477 | +0.37(+1.47%) |
Mar 24, 2005 | 25.03 | 25.46 | 24.97 | 25.26 | 11,419,909 | +0.22(+0.88%) |
Mar 23, 2005 | 24.93 | 25.22 | 24.87 | 25.04 | 20,272,470 | -0.08(-0.32%) |
Mar 22, 2005 | 25.24 | 25.49 | 25.12 | 25.12 | 11,304,888 | -0.11(-0.45%) |
Mar 21, 2005 | 25.67 | 25.69 | 24.92 | 25.23 | 17,028,694 | -0.59(-2.29%) |
Mar 18, 2005 | 25.85 | 25.97 | 25.70 | 25.83 | 16,596,010 | -0.02(-0.08%) |
Mar 17, 2005 | 25.77 | 25.91 | 25.59 | 25.84 | 10,194,272 | +0.02(+0.08%) |
Mar 16, 2005 | 26.21 | 26.46 | 25.68 | 25.83 | 14,444,182 | -0.58(-2.21%) |
Mar 15, 2005 | 26.34 | 26.56 | 26.27 | 26.41 | 10,860,311 | +0.19(+0.73%) |
Mar 14, 2005 | 26.30 | 26.35 | 25.75 | 26.22 | 13,057,304 | +0.03(+0.13%) |
Mar 11, 2005 | 26.44 | 26.57 | 26.14 | 26.18 | 8,788,124 | -0.31(-1.18%) |
Mar 10, 2005 | 26.18 | 26.50 | 26.18 | 26.50 | 8,393,078 | +0.27(+1.01%) |
Mar 09, 2005 | 26.46 | 26.50 | 26.22 | 26.23 | 11,970,325 | -0.32(-1.20%) |
Mar 08, 2005 | 26.54 | 26.66 | 26.47 | 26.55 | 8,397,745 | +0.06(+0.23%) |
Mar 07, 2005 | 26.58 | 26.75 | 26.43 | 26.49 | 10,249,826 | -0.14(-0.52%) |
Mar 04, 2005 | 26.54 | 26.67 | 26.37 | 26.63 | 8,490,635 | +0.25(+0.93%) |
Mar 03, 2005 | 26.56 | 26.67 | 26.37 | 26.38 | 10,529,249 | -0.17(-0.65%) |
Mar 02, 2005 | 26.47 | 26.70 | 26.42 | 26.56 | 10,925,650 | -0.05(-0.17%) |
Mar 01, 2005 | 26.60 | 26.69 | 26.46 | 26.60 | 14,000,056 | +0.02(+0.07%) |
Feb 28, 2005 | 26.74 | 27.00 | 26.58 | 26.58 | 12,322,163 | -0.37(-1.38%) |
Feb 25, 2005 | 26.41 | 26.97 | 26.32 | 26.95 | 14,821,162 | +0.64(+2.42%) |
Feb 24, 2005 | 26.34 | 26.42 | 25.83 | 26.32 | 22,685,354 | -0.09(-0.33%) |
Feb 23, 2005 | 26.83 | 26.97 | 26.32 | 26.40 | 18,735,342 | -0.35(-1.32%) |
Feb 22, 2005 | 27.47 | 27.53 | 26.64 | 26.75 | 21,573,984 | -1.16(-4.14%) |
Feb 18, 2005 | 27.78 | 28.05 | 27.72 | 27.91 | 8,851,506 | +0.14(+0.50%) |
Feb 17, 2005 | 28.07 | 28.20 | 27.57 | 27.77 | 10,413,023 | -0.37(-1.32%) |
Feb 16, 2005 | 28.25 | 28.38 | 28.00 | 28.14 | 8,371,398 | -0.24(-0.84%) |
Feb 15, 2005 | 28.16 | 28.46 | 28.15 | 28.38 | 8,247,043 | +0.07(+0.26%) |
Feb 14, 2005 | 28.42 | 28.50 | 28.26 | 28.31 | 5,192,510 | -0.13(-0.44%) |
Feb 11, 2005 | 28.06 | 28.56 | 27.90 | 28.44 | 9,612,994 | +0.29(+1.04%) |
Feb 10, 2005 | 27.90 | 28.20 | 27.68 | 28.14 | 6,675,891 | +0.34(+1.22%) |
Feb 09, 2005 | 28.00 | 28.08 | 27.73 | 27.80 | 6,255,552 | -0.13(-0.45%) |
Feb 08, 2005 | 28.10 | 28.30 | 27.90 | 27.93 | 8,376,969 | -0.31(-1.11%) |
Feb 07, 2005 | 28.08 | 28.24 | 28.07 | 28.24 | 8,117,268 | +0.07(+0.24%) |
Feb 04, 2005 | 27.53 | 28.18 | 27.53 | 28.18 | 10,809,876 | +0.56(+2.04%) |
Feb 03, 2005 | 27.37 | 27.65 | 27.33 | 27.61 | 7,274,181 | +0.18(+0.65%) |
Feb 02, 2005 | 27.29 | 27.47 | 27.25 | 27.43 | 5,398,765 | +0.11(+0.39%) |
Feb 01, 2005 | 27.37 | 27.44 | 27.22 | 27.33 | 8,367,634 | -0.08(-0.29%) |
Jan 31, 2005 | 26.97 | 27.46 | 26.97 | 27.41 | 9,546,752 | +0.56(+2.10%) |
Jan 28, 2005 | 27.07 | 27.11 | 26.75 | 26.84 | 8,428,457 | -0.17(-0.61%) |
Jan 27, 2005 | 26.91 | 27.27 | 26.91 | 27.01 | 8,751,841 | -0.05(-0.17%) |
Jan 26, 2005 | 27.11 | 27.11 | 26.91 | 27.05 | 8,527,219 | +0.11(+0.39%) |
Jan 25, 2005 | 26.89 | 27.15 | 26.88 | 26.95 | 7,733,965 | +0.12(+0.45%) |
Jan 24, 2005 | 27.30 | 27.31 | 26.78 | 26.83 | 9,295,181 | -0.34(-1.25%) |
Jan 21, 2005 | 27.33 | 27.49 | 27.14 | 27.17 | 9,135,747 | -0.17(-0.61%) |
Jan 20, 2005 | 27.77 | 27.77 | 27.14 | 27.33 | 10,032,881 | -0.43(-1.55%) |
Jan 19, 2005 | 27.88 | 28.04 | 27.75 | 27.76 | 6,489,810 | -0.24(-0.85%) |
Jan 18, 2005 | 27.57 | 28.06 | 27.57 | 28.00 | 10,601,363 | +0.17(+0.62%) |
Jan 14, 2005 | 27.76 | 27.90 | 27.72 | 27.83 | 6,302,373 | +0.11(+0.41%) |
Jan 13, 2005 | 27.93 | 28.03 | 27.50 | 27.72 | 12,449,981 | -0.31(-1.11%) |
Jan 12, 2005 | 27.66 | 28.06 | 27.44 | 28.03 | 9,738,704 | +0.33(+1.17%) |
Jan 11, 2005 | 27.62 | 27.79 | 27.62 | 27.70 | 6,879,737 | -0.06(-0.22%) |
Jan 10, 2005 | 27.40 | 27.93 | 27.40 | 27.76 | 9,186,934 | +0.25(+0.92%) |
Jan 07, 2005 | 27.65 | 27.67 | 27.24 | 27.51 | 10,561,918 | -0.07(-0.26%) |
Jan 06, 2005 | 28.00 | 28.12 | 27.35 | 27.59 | 13,417,422 | -0.42(-1.49%) |
Jan 05, 2005 | 28.23 | 28.73 | 27.98 | 28.00 | 10,340,307 | -0.26(-0.92%) |
Jan 04, 2005 | 28.72 | 28.74 | 28.25 | 28.26 | 10,387,429 | -0.37(-1.28%) |