Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 27.20 | 27.53 | 27.15 | 27.25 | 9,354,386 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.38 | 26.96 | 27.18 | 8,949,357 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.86 | 11,446,892 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.50 | 8,842,276 | +0.40(+1.47%) |
Mar 24, 2005 | 26.86 | 27.31 | 26.79 | 27.10 | 10,645,536 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.06 | 26.68 | 26.86 | 18,897,812 | -0.09(-0.32%) |
Mar 22, 2005 | 27.08 | 27.35 | 26.95 | 26.95 | 10,538,315 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.73 | 27.07 | 15,873,994 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,470,650 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.80 | 27.45 | 27.73 | 9,503,008 | +0.02(+0.08%) |
Mar 16, 2005 | 28.12 | 28.39 | 27.55 | 27.70 | 13,464,736 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,123,883 | +0.21(+0.73%) |
Mar 14, 2005 | 28.22 | 28.27 | 27.62 | 28.12 | 12,171,901 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.05 | 28.09 | 8,192,210 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,823,951 | +0.29(+1.01%) |
Mar 09, 2005 | 28.39 | 28.43 | 28.13 | 28.14 | 11,158,628 | -0.34(-1.20%) |
Mar 08, 2005 | 28.47 | 28.60 | 28.39 | 28.48 | 7,828,302 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.42 | 9,554,795 | -0.15(-0.52%) |
Mar 04, 2005 | 28.47 | 28.61 | 28.29 | 28.57 | 7,914,893 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.29 | 28.30 | 9,815,270 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.64 | 28.34 | 28.49 | 10,184,792 | -0.05(-0.17%) |
Mar 01, 2005 | 28.54 | 28.63 | 28.39 | 28.54 | 13,050,725 | +0.02(+0.07%) |
Feb 28, 2005 | 28.68 | 28.96 | 28.52 | 28.52 | 11,486,609 | -0.40(-1.38%) |
Feb 25, 2005 | 28.33 | 28.94 | 28.23 | 28.91 | 13,816,153 | +0.68(+2.42%) |
Feb 24, 2005 | 28.26 | 28.34 | 27.70 | 28.23 | 21,147,082 | -0.09(-0.33%) |
Feb 23, 2005 | 28.79 | 28.93 | 28.24 | 28.32 | 17,464,916 | -0.38(-1.32%) |
Feb 22, 2005 | 29.46 | 29.53 | 28.57 | 28.70 | 20,111,074 | -1.24(-4.14%) |
Feb 18, 2005 | 29.80 | 30.09 | 29.74 | 29.94 | 8,251,294 | +0.15(+0.50%) |
Feb 17, 2005 | 30.11 | 30.25 | 29.58 | 29.79 | 9,706,926 | -0.40(-1.32%) |
Feb 16, 2005 | 30.30 | 30.45 | 30.04 | 30.19 | 7,803,742 | -0.26(-0.84%) |
Feb 15, 2005 | 30.21 | 30.53 | 30.20 | 30.45 | 7,687,819 | +0.08(+0.26%) |
Feb 14, 2005 | 30.48 | 30.57 | 30.32 | 30.37 | 4,840,411 | -0.14(-0.44%) |
Feb 11, 2005 | 30.10 | 30.63 | 29.93 | 30.50 | 8,961,146 | +0.31(+1.04%) |
Feb 10, 2005 | 29.93 | 30.25 | 29.70 | 30.19 | 6,223,205 | +0.36(+1.22%) |
Feb 09, 2005 | 30.03 | 30.13 | 29.75 | 29.83 | 5,831,369 | -0.14(-0.45%) |
Feb 08, 2005 | 30.14 | 30.35 | 29.93 | 29.96 | 7,808,934 | -0.33(-1.11%) |
Feb 07, 2005 | 30.12 | 30.30 | 30.11 | 30.30 | 7,566,844 | +0.07(+0.24%) |
Feb 04, 2005 | 29.53 | 30.23 | 29.53 | 30.23 | 10,076,869 | +0.61(+2.04%) |
Feb 03, 2005 | 29.36 | 29.66 | 29.32 | 29.62 | 6,780,926 | +0.19(+0.65%) |
Feb 02, 2005 | 29.27 | 29.46 | 29.23 | 29.43 | 5,032,680 | +0.11(+0.39%) |
Feb 01, 2005 | 29.36 | 29.44 | 29.20 | 29.31 | 7,800,233 | -0.09(-0.29%) |
Jan 31, 2005 | 28.93 | 29.46 | 28.93 | 29.40 | 8,899,396 | +0.61(+2.10%) |
Jan 28, 2005 | 29.04 | 29.09 | 28.70 | 28.79 | 7,856,932 | -0.18(-0.61%) |
Jan 27, 2005 | 28.87 | 29.26 | 28.87 | 28.97 | 8,158,387 | -0.05(-0.17%) |
Jan 26, 2005 | 29.09 | 29.09 | 28.87 | 29.02 | 7,948,996 | +0.11(+0.39%) |
Jan 25, 2005 | 28.85 | 29.13 | 28.84 | 28.91 | 7,209,532 | +0.13(+0.45%) |
Jan 24, 2005 | 29.29 | 29.29 | 28.73 | 28.78 | 8,664,883 | -0.36(-1.25%) |
Jan 21, 2005 | 29.32 | 29.49 | 29.11 | 29.14 | 8,516,261 | -0.18(-0.61%) |
Jan 20, 2005 | 29.79 | 29.79 | 29.11 | 29.32 | 9,352,561 | -0.46(-1.56%) |
Jan 19, 2005 | 29.91 | 30.08 | 29.77 | 29.78 | 6,049,742 | -0.26(-0.85%) |
Jan 18, 2005 | 29.58 | 30.10 | 29.57 | 30.04 | 9,882,494 | +0.19(+0.62%) |
Jan 14, 2005 | 29.78 | 29.93 | 29.73 | 29.86 | 5,875,015 | +0.12(+0.41%) |
Jan 13, 2005 | 29.96 | 30.07 | 29.50 | 29.73 | 11,605,759 | -0.33(-1.11%) |
Jan 12, 2005 | 29.68 | 30.10 | 29.44 | 30.07 | 9,078,332 | +0.35(+1.17%) |
Jan 11, 2005 | 29.63 | 29.81 | 29.63 | 29.72 | 6,413,229 | -0.06(-0.22%) |
Jan 10, 2005 | 29.39 | 29.96 | 29.39 | 29.78 | 8,563,977 | +0.27(+0.92%) |
Jan 07, 2005 | 29.66 | 29.68 | 29.22 | 29.51 | 9,845,725 | -0.08(-0.26%) |
Jan 06, 2005 | 30.04 | 30.16 | 29.34 | 29.59 | 12,507,600 | -0.45(-1.49%) |
Jan 05, 2005 | 30.28 | 30.82 | 30.01 | 30.04 | 9,639,141 | -0.28(-0.92%) |
Jan 04, 2005 | 30.81 | 30.83 | 30.30 | 30.32 | 9,683,068 | -0.39(-1.28%) |