Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,306 | -0.33(-1.24%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,845,828 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,576 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,222,884 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,607 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,407 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.54 | 25.60 | 8,374,535 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,457 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.09 | 25.67 | 25.83 | 7,497,651 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,556 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,206 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.07 | 26.42 | 26.46 | 8,191,137 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.95 | 26.52 | 26.92 | 8,484,934 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,044 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,189 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,498,799 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,073 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,281 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,322 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,012 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.01 | 13,011,243 | -0.66(-2.32%) |
Mar 01, 2005 | 28.46 | 28.97 | 28.29 | 28.67 | 13,873,188 | +0.36(+1.25%) |
Feb 28, 2005 | 28.98 | 29.55 | 28.07 | 28.31 | 17,126,720 | -0.80(-2.76%) |
Feb 25, 2005 | 27.94 | 29.15 | 27.93 | 29.12 | 15,274,274 | +1.12(+4.01%) |
Feb 24, 2005 | 27.41 | 28.03 | 27.16 | 27.99 | 12,398,808 | +0.66(+2.43%) |
Feb 23, 2005 | 27.74 | 27.91 | 27.11 | 27.33 | 10,266,856 | -0.28(-1.02%) |
Feb 22, 2005 | 27.68 | 28.55 | 27.53 | 27.61 | 13,119,148 | -0.28(-1.01%) |
Feb 18, 2005 | 28.07 | 28.47 | 27.88 | 27.89 | 9,656,739 | -0.52(-1.84%) |
Feb 17, 2005 | 28.80 | 29.01 | 28.18 | 28.41 | 8,738,111 | -0.34(-1.20%) |
Feb 16, 2005 | 28.77 | 29.07 | 28.45 | 28.76 | 11,108,644 | -0.18(-0.63%) |
Feb 15, 2005 | 28.65 | 29.23 | 28.54 | 28.94 | 14,977,210 | +0.44(+1.55%) |
Feb 14, 2005 | 28.52 | 28.75 | 28.23 | 28.50 | 9,181,934 | -0.10(-0.36%) |
Feb 11, 2005 | 27.67 | 29.04 | 27.46 | 28.60 | 15,082,153 | +0.88(+3.18%) |
Feb 10, 2005 | 27.55 | 27.96 | 27.33 | 27.72 | 8,654,692 | +0.30(+1.11%) |
Feb 09, 2005 | 28.15 | 28.18 | 27.38 | 27.42 | 7,621,354 | -0.73(-2.59%) |
Feb 08, 2005 | 27.78 | 28.48 | 27.69 | 28.14 | 10,212,071 | +0.36(+1.28%) |
Feb 07, 2005 | 27.82 | 28.22 | 27.63 | 27.79 | 8,845,082 | -0.15(-0.53%) |
Feb 04, 2005 | 26.57 | 27.98 | 26.51 | 27.94 | 13,291,300 | +1.36(+5.11%) |
Feb 03, 2005 | 26.62 | 26.85 | 26.27 | 26.58 | 5,128,931 | -0.26(-0.98%) |
Feb 02, 2005 | 26.97 | 26.99 | 26.60 | 26.84 | 7,703,419 | -0.12(-0.45%) |
Feb 01, 2005 | 26.48 | 27.05 | 26.39 | 26.96 | 7,693,525 | +0.46(+1.73%) |
Jan 31, 2005 | 26.49 | 26.74 | 26.36 | 26.50 | 6,412,609 | +0.22(+0.83%) |
Jan 28, 2005 | 26.68 | 26.83 | 26.12 | 26.29 | 8,436,210 | -0.47(-1.76%) |
Jan 27, 2005 | 26.30 | 26.76 | 26.10 | 26.76 | 9,747,640 | +0.42(+1.59%) |
Jan 26, 2005 | 25.79 | 26.42 | 25.68 | 26.34 | 8,403,204 | +0.69(+2.68%) |
Jan 25, 2005 | 25.50 | 25.74 | 25.33 | 25.65 | 8,467,048 | +0.44(+1.75%) |
Jan 24, 2005 | 25.44 | 25.68 | 25.03 | 25.21 | 8,588,653 | -0.24(-0.95%) |
Jan 21, 2005 | 25.19 | 25.75 | 24.99 | 25.45 | 16,338,976 | +0.63(+2.54%) |
Jan 20, 2005 | 24.88 | 25.45 | 24.70 | 24.82 | 14,542,330 | -0.31(-1.23%) |
Jan 19, 2005 | 25.85 | 25.90 | 25.13 | 25.13 | 8,270,082 | -0.79(-3.05%) |
Jan 18, 2005 | 25.58 | 25.92 | 25.50 | 25.92 | 8,173,940 | +0.18(+0.71%) |
Jan 14, 2005 | 25.06 | 25.75 | 24.98 | 25.74 | 12,697,066 | +0.84(+3.36%) |
Jan 13, 2005 | 25.48 | 25.54 | 24.89 | 24.90 | 9,372,213 | -0.57(-2.25%) |
Jan 12, 2005 | 25.23 | 25.64 | 24.94 | 25.47 | 17,275,452 | +1.16(+4.79%) |
Jan 11, 2005 | 24.00 | 24.41 | 23.90 | 24.31 | 13,105,713 | +0.10(+0.40%) |
Jan 10, 2005 | 24.59 | 24.78 | 24.21 | 24.21 | 8,418,887 | -0.41(-1.68%) |
Jan 07, 2005 | 24.38 | 24.97 | 24.30 | 24.62 | 11,900,282 | +0.38(+1.56%) |
Jan 06, 2005 | 24.88 | 25.06 | 24.24 | 24.25 | 10,822,453 | -0.46(-1.88%) |
Jan 05, 2005 | 24.96 | 25.42 | 24.71 | 24.71 | 11,128,070 | -0.41(-1.62%) |
Jan 04, 2005 | 26.13 | 26.21 | 24.86 | 25.12 | 12,132,677 | -0.84(-3.25%) |